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
复旦微电688385.SH
最近收盘价51.962026-07-17
最近交易日2026-07-17
成交量（股）27,749,003
成交额（元）1,524,912,663
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-06 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.1 | — | — | — | 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 | 58.01 | 58.68 | 51.72 | 51.96 | 51.96 | qfq | 27,749,003 | 1,524,912,663 | -11.48% |
| 2026-07-16 | 59.50 | 64.39 | 57.92 | 58.70 | 58.70 | qfq | 25,025,963 | 1,526,544,363 | -3.80% |
| 2026-07-15 | 64.85 | 65.50 | 60.32 | 61.02 | 61.02 | qfq | 20,775,275 | 1,299,875,048 | -4.40% |
| 2026-07-14 | 66.47 | 67.27 | 61.12 | 63.83 | 63.83 | qfq | 29,316,048 | 1,881,795,396 | -4.59% |
| 2026-07-13 | 73.95 | 75.74 | 66.30 | 66.90 | 66.90 | qfq | 34,911,204 | 2,450,013,592 | -9.59% |
| 2026-07-10 | 71.48 | 80.83 | 69.91 | 74.00 | 74.00 | qfq | 55,364,836 | 4,137,945,418 | 2.28% |
| 2026-07-09 | 70.50 | 72.35 | 68.27 | 72.35 | 72.35 | qfq | 32,997,472 | 2,322,755,363 | 5.31% |
| 2026-07-08 | 70.00 | 73.77 | 68.52 | 68.70 | 68.70 | qfq | 47,869,956 | 3,419,461,007 | 3.31% |
| 2026-07-07 | 66.90 | 69.68 | 65.51 | 66.50 | 66.50 | qfq | 18,179,138 | 1,226,782,182 | -0.60% |
| 2026-07-06 | 68.72 | 69.50 | 64.80 | 66.90 | 66.90 | qfq | 19,982,575 | 1,344,594,818 | -2.65% |
| 2026-07-03 | 65.39 | 71.42 | 63.63 | 68.72 | 68.66 | qfq | 29,129,671 | 1,973,918,211 | 5.08% |
| 2026-07-02 | 68.00 | 69.95 | 65.02 | 65.40 | 65.34 | qfq | 28,753,858 | 1,930,844,947 | -6.76% |
| 2026-07-01 | 71.46 | 73.72 | 69.37 | 70.14 | 70.08 | qfq | 34,002,660 | 2,424,794,386 | -1.61% |
| 2026-06-30 | 69.00 | 71.53 | 66.98 | 71.29 | 71.23 | qfq | 31,620,993 | 2,202,363,834 | 4.78% |
| 2026-06-29 | 64.00 | 68.17 | 62.06 | 68.04 | 67.98 | qfq | 37,960,013 | 2,492,730,590 | 5.82% |
| 2026-06-26 | 62.98 | 66.49 | 62.00 | 64.30 | 64.25 | qfq | 34,650,165 | 2,249,728,315 | 0.74% |
| 2026-06-25 | 61.49 | 64.46 | 59.51 | 63.83 | 63.78 | qfq | 30,351,944 | 1,875,512,561 | 4.97% |
| 2026-06-24 | 58.00 | 61.68 | 57.15 | 60.81 | 60.76 | qfq | 22,180,379 | 1,326,003,164 | 4.36% |
| 2026-06-23 | 58.62 | 61.05 | 57.84 | 58.27 | 58.22 | qfq | 18,694,701 | 1,111,526,030 | -1.77% |
| 2026-06-22 | 60.89 | 60.98 | 56.80 | 59.32 | 59.27 | qfq | 23,342,146 | 1,367,998,599 | -1.13% |
| 2026-06-18 | 59.36 | 62.68 | 58.88 | 60.00 | 59.95 | qfq | 29,924,485 | 1,822,331,518 | 1.68% |
| 2026-06-17 | 55.79 | 59.19 | 55.26 | 59.01 | 58.96 | qfq | 18,903,873 | 1,086,828,084 | 4.98% |
| 2026-06-16 | 55.55 | 56.59 | 55.14 | 56.21 | 56.16 | qfq | 12,912,524 | 722,749,464 | 1.65% |
| 2026-06-15 | 54.00 | 55.49 | 53.35 | 55.30 | 55.25 | qfq | 15,075,696 | 824,930,366 | 4.20% |
| 2026-06-12 | 54.60 | 55.27 | 52.80 | 53.07 | 53.03 | qfq | 15,826,202 | 855,595,503 | -0.45% |
| 2026-06-11 | 54.00 | 54.50 | 52.61 | 53.31 | 53.27 | qfq | 12,258,258 | 654,876,616 | -1.31% |
| 2026-06-10 | 53.40 | 54.79 | 52.32 | 54.02 | 53.97 | qfq | 14,569,380 | 779,379,628 | -0.17% |
| 2026-06-09 | 53.86 | 54.63 | 52.65 | 54.11 | 54.06 | qfq | 14,243,484 | 764,696,410 | 3.16% |
| 2026-06-08 | 53.67 | 54.22 | 51.20 | 52.45 | 52.41 | qfq | 20,200,585 | 1,067,600,163 | -5.72% |
| 2026-06-05 | 56.64 | 57.48 | 54.91 | 55.63 | 55.58 | qfq | 16,799,747 | 943,091,022 | -2.93% |
| 2026-06-04 | 56.80 | 58.77 | 56.38 | 57.31 | 57.26 | qfq | 13,623,093 | 784,724,705 | -0.74% |
| 2026-06-03 | 57.50 | 59.88 | 56.70 | 57.74 | 57.69 | qfq | 20,258,802 | 1,182,184,365 | 0.57% |
| 2026-06-02 | 59.91 | 60.00 | 56.92 | 57.41 | 57.36 | qfq | 21,539,201 | 1,248,015,488 | -3.46% |
| 2026-06-01 | 60.83 | 63.98 | 58.78 | 59.47 | 59.42 | qfq | 25,305,132 | 1,536,173,606 | -1.56% |
| 2026-05-29 | 68.42 | 68.50 | 60.01 | 60.41 | 60.36 | qfq | 32,205,584 | 2,018,211,906 | -10.95% |
| 2026-05-28 | 67.88 | 68.47 | 65.37 | 67.84 | 67.78 | qfq | 21,786,968 | 1,458,847,565 | -1.09% |
| 2026-05-27 | 68.48 | 72.67 | 68.03 | 68.59 | 68.53 | qfq | 29,484,742 | 2,069,142,363 | 1.09% |
| 2026-05-26 | 71.56 | 71.57 | 66.10 | 67.85 | 67.79 | qfq | 20,974,251 | 1,422,606,884 | -4.29% |
| 2026-05-25 | 67.30 | 71.98 | 66.00 | 70.89 | 70.83 | qfq | 25,234,993 | 1,763,933,981 | 5.15% |
| 2026-05-22 | 65.89 | 67.99 | 65.35 | 67.42 | 67.36 | qfq | 20,776,107 | 1,391,412,219 | 2.85% |
| 2026-05-21 | 73.34 | 74.40 | 65.18 | 65.55 | 65.49 | qfq | 31,860,580 | 2,227,492,989 | -8.84% |
| 2026-05-20 | 70.89 | 72.90 | 70.19 | 71.91 | 71.85 | qfq | 22,166,915 | 1,588,661,080 | 1.30% |
| 2026-05-19 | 70.35 | 71.19 | 67.85 | 70.99 | 70.93 | qfq | 19,030,611 | 1,321,687,389 | 0.31% |
| 2026-05-18 | 68.35 | 72.34 | 67.80 | 70.77 | 70.71 | qfq | 20,811,423 | 1,470,910,317 | 2.42% |
| 2026-05-15 | 72.40 | 73.09 | 68.05 | 69.10 | 69.04 | qfq | 25,201,801 | 1,766,074,337 | -3.57% |
| 2026-05-14 | 75.79 | 75.96 | 70.55 | 71.66 | 71.60 | qfq | 22,654,295 | 1,637,641,784 | -3.57% |
| 2026-05-13 | 72.30 | 75.39 | 70.88 | 74.31 | 74.25 | qfq | 23,198,993 | 1,701,263,500 | 0.95% |
| 2026-05-12 | 76.00 | 76.27 | 72.27 | 73.61 | 73.55 | qfq | 17,964,403 | 1,324,749,200 | -1.50% |
| 2026-05-11 | 73.11 | 76.67 | 72.68 | 74.73 | 74.67 | qfq | 25,874,017 | 1,932,655,209 | 4.26% |
| 2026-05-08 | 72.41 | 72.92 | 71.05 | 71.68 | 71.62 | qfq | 18,816,247 | 1,353,403,368 | -2.26% |
| 2026-05-07 | 73.26 | 74.50 | 72.24 | 73.34 | 73.28 | qfq | 16,570,778 | 1,215,723,186 | 1.51% |
| 2026-05-06 | 70.00 | 74.80 | 69.18 | 72.25 | 72.19 | qfq | 27,005,827 | 1,955,925,691 | 6.14% |
| 2026-04-30 | 70.53 | 71.53 | 65.70 | 68.07 | 68.01 | qfq | 32,219,493 | 2,164,370,789 | -2.35% |
| 2026-04-29 | 70.50 | 70.51 | 68.15 | 69.71 | 69.65 | qfq | 10,683,072 | 740,953,145 | -1.05% |
| 2026-04-28 | 72.01 | 73.80 | 69.91 | 70.45 | 70.39 | qfq | 12,316,100 | 878,467,160 | -2.40% |
| 2026-04-27 | 74.20 | 74.88 | 70.86 | 72.18 | 72.12 | qfq | 11,178,728 | 810,635,828 | -1.20% |
| 2026-04-24 | 75.34 | 76.17 | 71.87 | 73.06 | 73.00 | qfq | 13,990,988 | 1,027,569,620 | -2.69% |
| 2026-04-23 | 76.48 | 77.53 | 74.19 | 75.08 | 75.02 | qfq | 9,691,018 | 734,856,536 | -1.21% |
| 2026-04-22 | 76.06 | 76.80 | 75.00 | 76.00 | 75.94 | qfq | 11,257,806 | 852,420,213 | -0.68% |
| 2026-04-21 | 75.00 | 79.04 | 75.00 | 76.52 | 76.46 | qfq | 13,949,343 | 1,080,081,868 | 1.93% |
| 2026-04-20 | 71.93 | 76.37 | 71.00 | 75.07 | 75.01 | qfq | 15,718,043 | 1,161,037,271 | 4.39% |
| 2026-04-17 | 69.80 | 74.48 | 69.05 | 71.91 | 71.85 | qfq | 13,316,143 | 957,551,402 | 3.02% |
| 2026-04-16 | 68.68 | 70.10 | 67.70 | 69.80 | 69.74 | qfq | 8,464,830 | 584,677,620 | 1.62% |
| 2026-04-15 | 71.00 | 72.00 | 68.36 | 68.69 | 68.63 | qfq | 9,862,808 | 694,407,136 | -2.15% |
| 2026-04-14 | 67.98 | 70.66 | 67.53 | 70.20 | 70.14 | qfq | 11,774,942 | 817,286,618 | 4.50% |
| 2026-04-13 | 68.00 | 69.10 | 67.03 | 67.18 | 67.12 | qfq | 9,540,044 | 647,181,792 | -2.28% |
| 2026-04-10 | 69.40 | 71.47 | 68.70 | 68.75 | 68.69 | qfq | 8,874,264 | 618,783,495 | -0.72% |
| 2026-04-09 | 68.20 | 71.61 | 67.70 | 69.25 | 69.19 | qfq | 11,562,037 | 807,985,671 | 0.35% |
| 2026-04-08 | 66.23 | 69.32 | 66.20 | 69.01 | 68.95 | qfq | 12,847,124 | 875,856,972 | 7.44% |
| 2026-04-07 | 65.95 | 66.13 | 64.20 | 64.23 | 64.18 | qfq | 6,295,234 | 409,016,360 | -1.86% |
| 2026-04-03 | 63.24 | 66.30 | 62.60 | 65.45 | 65.39 | qfq | 13,080,614 | 848,686,767 | 4.57% |
| 2026-04-02 | 66.46 | 66.49 | 62.22 | 62.59 | 62.54 | qfq | 13,344,069 | 846,734,320 | -5.88% |
| 2026-04-01 | 67.99 | 68.37 | 65.86 | 66.50 | 66.44 | qfq | 7,734,680 | 516,806,251 | -0.20% |
| 2026-03-31 | 68.43 | 69.95 | 66.56 | 66.63 | 66.57 | qfq | 8,993,071 | 612,252,994 | -1.54% |
| 2026-03-30 | 66.35 | 67.98 | 64.94 | 67.67 | 67.61 | qfq | 11,663,483 | 777,255,118 | -0.37% |
| 2026-03-27 | 66.66 | 68.76 | 66.11 | 67.92 | 67.86 | qfq | 6,253,312 | 422,290,700 | 0.64% |
| 2026-03-26 | 68.95 | 69.40 | 66.70 | 67.49 | 67.43 | qfq | 7,310,085 | 495,649,057 | -2.27% |
| 2026-03-25 | 68.00 | 70.68 | 67.65 | 69.06 | 69.00 | qfq | 8,188,093 | 566,512,145 | 2.08% |
| 2026-03-24 | 67.98 | 68.10 | 65.19 | 67.65 | 67.59 | qfq | 8,497,535 | 565,821,871 | 1.24% |
| 2026-03-23 | 71.71 | 71.71 | 66.02 | 66.82 | 66.76 | qfq | 9,723,532 | 665,723,118 | -6.23% |
| 2026-03-20 | 74.50 | 74.80 | 71.00 | 71.26 | 71.20 | qfq | 10,066,592 | 733,963,302 | -2.99% |
| 2026-03-19 | 75.00 | 75.78 | 73.00 | 73.46 | 73.40 | qfq | 13,505,311 | 996,085,493 | -5.21% |
| 2026-03-18 | 70.89 | 77.91 | 70.10 | 77.50 | 77.43 | qfq | 23,138,395 | 1,727,497,589 | 10.46% |
| 2026-03-17 | 71.00 | 72.84 | 69.39 | 70.16 | 70.10 | qfq | 12,086,669 | 860,513,684 | 0.01% |
| 2026-03-16 | 70.23 | 70.41 | 68.02 | 70.15 | 70.09 | qfq | 9,228,779 | 638,642,573 | 0.24% |
| 2026-03-13 | 69.51 | 71.44 | 68.88 | 69.98 | 69.92 | qfq | 10,227,392 | 717,522,243 | -0.41% |
| 2026-03-12 | 72.21 | 72.59 | 69.37 | 70.27 | 70.21 | qfq | 11,010,948 | 778,693,312 | -2.81% |
| 2026-03-11 | 75.00 | 75.20 | 72.27 | 72.30 | 72.24 | qfq | 12,767,022 | 937,290,314 | -3.52% |
| 2026-03-10 | 76.92 | 77.63 | 74.20 | 74.94 | 74.88 | qfq | 14,160,911 | 1,064,585,164 | -0.91% |
| 2026-03-09 | 78.18 | 78.23 | 74.20 | 75.63 | 75.57 | qfq | 12,457,268 | 938,859,521 | -5.31% |
| 2026-03-06 | 82.00 | 82.99 | 79.53 | 79.87 | 79.80 | qfq | 10,862,098 | 881,655,664 | -2.72% |
| 2026-03-05 | 84.88 | 85.32 | 80.80 | 82.10 | 82.03 | qfq | 10,507,487 | 872,178,070 | 0.07% |
| 2026-03-04 | 81.94 | 86.27 | 81.80 | 82.04 | 81.97 | qfq | 14,107,341 | 1,180,231,911 | -0.92% |
| 2026-03-03 | 86.57 | 88.50 | 82.10 | 82.80 | 82.73 | qfq | 13,838,862 | 1,181,579,024 | -4.70% |
| 2026-03-02 | 85.89 | 88.88 | 85.20 | 86.88 | 86.81 | qfq | 14,574,553 | 1,273,886,185 | 1.39% |
| 2026-02-27 | 82.51 | 86.94 | 80.95 | 85.69 | 85.62 | qfq | 10,968,416 | 931,974,570 | 2.01% |
| 2026-02-26 | 81.85 | 85.20 | 80.85 | 84.00 | 83.93 | qfq | 10,640,950 | 884,798,580 | 1.88% |
| 2026-02-25 | 81.17 | 82.90 | 80.46 | 82.45 | 82.38 | qfq | 9,599,650 | 783,679,228 | 1.20% |
| 2026-02-24 | 85.00 | 85.24 | 81.18 | 81.47 | 81.40 | qfq | 15,113,805 | 1,241,945,474 | -4.88% |
| 2026-02-13 | 86.82 | 88.51 | 85.50 | 85.65 | 85.58 | qfq | 9,619,427 | 833,711,512 | -1.89% |
| 2026-02-12 | 85.04 | 88.72 | 85.00 | 87.30 | 87.23 | qfq | 20,933,406 | 1,823,674,061 | 4.92% |
| 2026-02-11 | 82.68 | 84.29 | 81.85 | 83.21 | 83.14 | qfq | 9,661,888 | 803,718,324 | 0.25% |
| 2026-02-10 | 83.00 | 83.50 | 82.00 | 83.00 | 82.93 | qfq | 10,874,232 | 899,697,926 | -0.90% |
| 2026-02-09 | 77.70 | 85.11 | 75.82 | 83.75 | 83.68 | qfq | 22,427,098 | 1,803,876,090 | 9.65% |
| 2026-02-06 | 76.30 | 77.85 | 75.80 | 76.38 | 76.32 | qfq | 8,454,000 | 650,187,522 | -0.95% |
| 2026-02-05 | 76.85 | 77.75 | 76.00 | 77.11 | 77.04 | qfq | 7,283,269 | 559,816,320 | -0.99% |
| 2026-02-04 | 78.91 | 79.50 | 75.75 | 77.88 | 77.81 | qfq | 11,122,072 | 858,653,747 | -2.34% |
| 2026-02-03 | 78.62 | 80.10 | 77.68 | 79.75 | 79.68 | qfq | 11,192,403 | 886,075,848 | 2.40% |
| 2026-02-02 | 80.47 | 82.36 | 77.81 | 77.88 | 77.81 | qfq | 13,095,082 | 1,041,040,002 | -2.76% |
| 2026-01-30 | 80.01 | 81.38 | 76.93 | 80.09 | 80.02 | qfq | 14,756,612 | 1,165,042,088 | -0.61% |
| 2026-01-29 | 82.53 | 84.48 | 80.38 | 80.58 | 80.51 | qfq | 14,429,429 | 1,188,100,336 | -2.23% |
| 2026-01-28 | 84.78 | 85.10 | 81.10 | 82.42 | 82.35 | qfq | 17,431,544 | 1,445,207,471 | -1.52% |
| 2026-01-27 | 81.30 | 84.39 | 80.52 | 83.69 | 83.62 | qfq | 16,654,299 | 1,379,371,162 | 2.84% |
| 2026-01-26 | 83.90 | 86.99 | 80.58 | 81.38 | 81.31 | qfq | 23,415,759 | 1,947,547,068 | -5.25% |
| 2026-01-23 | 80.50 | 86.49 | 79.77 | 85.89 | 85.82 | qfq | 27,921,753 | 2,342,825,537 | 6.96% |
| 2026-01-22 | 83.58 | 83.80 | 79.29 | 80.30 | 80.23 | qfq | 16,644,671 | 1,336,847,447 | -2.13% |
| 2026-01-21 | 79.75 | 83.25 | 79.75 | 82.05 | 81.98 | qfq | 16,191,407 | 1,328,970,866 | 2.20% |
| 2026-01-20 | 82.46 | 82.99 | 79.20 | 80.28 | 80.21 | qfq | 17,913,906 | 1,447,397,798 | -2.66% |
| 2026-01-19 | 83.50 | 85.15 | 81.90 | 82.47 | 82.40 | qfq | 17,539,281 | 1,458,053,215 | -1.96% |
| 2026-01-16 | 84.09 | 85.38 | 82.99 | 84.12 | 84.05 | qfq | 21,661,506 | 1,823,408,508 | 0.98% |
| 2026-01-15 | 84.50 | 84.93 | 80.96 | 83.30 | 83.23 | qfq | 30,522,690 | 2,525,180,611 | -3.81% |
| 2026-01-14 | 90.84 | 91.36 | 84.51 | 86.60 | 86.53 | qfq | 33,589,301 | 2,928,891,140 | -3.15% |
| 2026-01-13 | 95.02 | 97.87 | 87.49 | 89.42 | 89.34 | qfq | 30,593,501 | 2,780,576,559 | -8.76% |
| 2026-01-12 | 92.02 | 99.97 | 89.26 | 98.00 | 97.92 | qfq | 26,259,595 | 2,479,770,285 | 9.84% |
| 2026-01-09 | 85.40 | 93.18 | 85.00 | 89.22 | 89.14 | qfq | 28,601,078 | 2,554,938,723 | 4.47% |
| 2026-01-08 | 81.15 | 88.56 | 80.97 | 85.40 | 85.33 | qfq | 24,035,192 | 2,032,301,909 | 4.12% |
| 2026-01-07 | 84.00 | 84.38 | 80.77 | 82.02 | 81.95 | qfq | 19,123,324 | 1,569,302,564 | -1.04% |
| 2026-01-06 | 81.50 | 84.38 | 78.45 | 82.88 | 82.81 | qfq | 29,121,471 | 2,365,459,654 | -0.12% |
| 2026-01-05 | 75.03 | 83.17 | 72.52 | 82.98 | 82.91 | qfq | 35,659,363 | 2,777,746,791 | 12.59% |
| 2025-12-31 | 74.14 | 74.44 | 71.87 | 73.70 | 73.64 | qfq | 14,911,542 | 1,091,828,957 | -0.59% |
| 2025-12-30 | 78.75 | 78.75 | 73.83 | 74.14 | 74.08 | qfq | 20,152,670 | 1,517,253,339 | -5.08% |
| 2025-12-29 | 77.37 | 82.00 | 77.37 | 78.11 | 78.04 | qfq | 24,296,825 | 1,926,108,758 | 0.68% |
| 2025-12-26 | 75.20 | 80.19 | 75.20 | 77.58 | 77.51 | qfq | 32,221,777 | 2,497,303,396 | 3.16% |
| 2025-12-25 | 64.10 | 76.80 | 63.90 | 75.20 | 75.14 | qfq | 30,910,612 | 2,200,430,490 | 16.21% |
| 2025-12-24 | 63.80 | 65.20 | 62.66 | 64.71 | 64.66 | qfq | 12,506,890 | 801,425,962 | 1.87% |
| 2025-12-23 | 64.00 | 65.32 | 62.97 | 63.52 | 63.47 | qfq | 11,416,343 | 729,620,255 | -1.34% |
| 2025-12-22 | 66.50 | 66.93 | 64.05 | 64.38 | 64.33 | qfq | 11,552,614 | 749,197,632 | -1.99% |
| 2025-12-19 | 66.80 | 67.56 | 65.23 | 65.69 | 65.63 | qfq | 10,484,530 | 693,864,003 | -0.62% |
| 2025-12-18 | 62.53 | 67.50 | 62.30 | 66.10 | 66.04 | qfq | 18,467,336 | 1,207,449,194 | 5.42% |
| 2025-12-17 | 61.83 | 63.13 | 61.41 | 62.70 | 62.65 | qfq | 7,275,604 | 452,934,725 | 1.21% |
| 2025-12-16 | 63.55 | 63.99 | 61.54 | 61.95 | 61.90 | qfq | 8,583,433 | 535,344,863 | -2.47% |
| 2025-12-15 | 61.80 | 65.73 | 61.63 | 63.52 | 63.47 | qfq | 13,429,850 | 860,683,878 | 1.81% |
| 2025-12-12 | 62.04 | 63.45 | 61.60 | 62.39 | 62.34 | qfq | 15,168,093 | 950,949,091 | 0.43% |
| 2025-12-11 | 61.90 | 63.25 | 61.35 | 62.12 | 62.07 | qfq | 9,019,050 | 562,017,269 | 0.19% |
| 2025-12-10 | 62.00 | 62.40 | 61.02 | 62.00 | 61.95 | qfq | 8,148,089 | 503,253,738 | -0.80% |
| 2025-12-09 | 60.70 | 62.77 | 60.38 | 62.50 | 62.45 | qfq | 11,075,278 | 685,056,376 | 1.26% |
| 2025-12-08 | 59.99 | 62.57 | 59.99 | 61.72 | 61.67 | qfq | 13,869,687 | 858,977,163 | 3.91% |
| 2025-12-05 | 59.40 | 59.98 | 58.03 | 59.40 | 59.35 | qfq | 8,254,906 | 488,248,898 | 0.44% |
| 2025-12-04 | 59.29 | 59.73 | 58.35 | 59.14 | 59.09 | qfq | 4,829,673 | 285,830,657 | -0.27% |
| 2025-12-03 | 59.70 | 60.11 | 58.71 | 59.30 | 59.25 | qfq | 6,133,285 | 364,516,016 | -0.55% |
| 2025-12-02 | 59.88 | 60.04 | 58.55 | 59.63 | 59.58 | qfq | 7,737,883 | 458,845,466 | -1.03% |
| 2025-12-01 | 58.00 | 60.79 | 57.77 | 60.25 | 60.20 | qfq | 14,379,078 | 858,176,674 | 4.26% |
| 2025-11-28 | 57.08 | 58.20 | 56.72 | 57.79 | 57.74 | qfq | 6,722,020 | 386,833,814 | 1.33% |
| 2025-11-27 | 57.70 | 59.20 | 57.00 | 57.03 | 56.98 | qfq | 8,177,678 | 474,901,439 | -0.12% |
| 2025-11-26 | 57.11 | 57.91 | 56.67 | 57.10 | 57.05 | qfq | 6,098,773 | 348,954,625 | -0.31% |
| 2025-11-25 | 56.54 | 58.15 | 56.50 | 57.28 | 57.23 | qfq | 6,349,209 | 364,627,270 | 1.92% |
| 2025-11-24 | 55.66 | 56.70 | 54.80 | 56.20 | 56.15 | qfq | 7,601,769 | 424,951,118 | 2.01% |
| 2025-11-21 | 56.28 | 57.88 | 54.96 | 55.09 | 55.04 | qfq | 8,755,556 | 488,729,046 | -4.61% |
| 2025-11-20 | 58.10 | 58.85 | 57.20 | 57.75 | 57.70 | qfq | 5,371,424 | 311,001,272 | -0.60% |
| 2025-11-19 | 58.88 | 59.68 | 58.08 | 58.10 | 58.05 | qfq | 7,572,508 | 444,151,062 | -1.39% |
| 2025-11-18 | 58.72 | 61.47 | 58.33 | 58.92 | 58.87 | qfq | 11,305,737 | 675,325,824 | 0.55% |
| 2025-11-17 | 59.00 | 59.82 | 57.70 | 58.60 | 58.55 | qfq | 11,214,187 | 658,626,057 | 3.33% |
| 2025-11-14 | 57.48 | 58.20 | 56.71 | 56.71 | 56.66 | qfq | 6,025,109 | 346,774,231 | -2.93% |
| 2025-11-13 | 56.00 | 59.18 | 55.48 | 58.42 | 58.37 | qfq | 10,577,429 | 611,977,412 | 3.82% |
| 2025-11-12 | 56.80 | 57.32 | 55.78 | 56.27 | 56.22 | qfq | 5,640,579 | 317,739,254 | -1.25% |
| 2025-11-11 | 57.75 | 58.57 | 56.93 | 56.98 | 56.93 | qfq | 7,350,753 | 423,847,332 | -0.30% |
| 2025-11-10 | 57.70 | 58.92 | 56.00 | 57.15 | 57.10 | qfq | 11,454,328 | 653,834,425 | -1.30% |
| 2025-11-07 | 60.40 | 60.40 | 57.00 | 57.90 | 57.85 | qfq | 13,662,149 | 794,739,167 | -4.85% |
| 2025-11-06 | 59.52 | 60.98 | 59.14 | 60.85 | 60.80 | qfq | 7,072,066 | 426,333,657 | 2.75% |
| 2025-11-05 | 60.78 | 61.40 | 58.38 | 59.22 | 59.17 | qfq | 10,275,048 | 610,573,256 | -3.71% |
| 2025-11-04 | 63.26 | 65.20 | 60.90 | 61.50 | 61.45 | qfq | 11,138,073 | 702,280,088 | -3.36% |
| 2025-11-03 | 62.77 | 63.66 | 60.85 | 63.64 | 63.59 | qfq | 9,770,722 | 609,872,859 | 0.68% |
| 2025-10-31 | 66.68 | 66.68 | 63.12 | 63.21 | 63.16 | qfq | 13,980,124 | 893,642,865 | -4.63% |
| 2025-10-30 | 66.02 | 68.68 | 64.20 | 66.28 | 66.22 | qfq | 18,159,382 | 1,211,124,745 | 0.70% |
| 2025-10-29 | 63.25 | 66.44 | 63.01 | 65.82 | 65.76 | qfq | 16,568,891 | 1,081,166,922 | -0.23% |
| 2025-10-28 | 62.00 | 66.44 | 61.77 | 65.97 | 65.91 | qfq | 20,664,642 | 1,337,504,680 | 5.25% |
| 2025-10-27 | 62.57 | 64.10 | 60.84 | 62.68 | 62.63 | qfq | 17,996,436 | 1,120,683,027 | 1.87% |
| 2025-10-24 | 59.95 | 62.90 | 59.93 | 61.53 | 61.48 | qfq | 12,535,333 | 770,086,032 | 3.94% |
| 2025-10-23 | 60.18 | 60.67 | 58.08 | 59.20 | 59.15 | qfq | 8,977,551 | 528,253,061 | -2.57% |
| 2025-10-22 | 59.68 | 61.98 | 59.31 | 60.76 | 60.71 | qfq | 10,411,720 | 630,294,126 | 1.03% |
| 2025-10-21 | 60.50 | 61.60 | 59.85 | 60.14 | 60.09 | qfq | 9,553,987 | 579,013,142 | 1.25% |
| 2025-10-20 | 58.68 | 60.86 | 57.95 | 59.40 | 59.35 | qfq | 10,879,392 | 648,929,828 | 3.20% |
| 2025-10-17 | 60.80 | 61.30 | 57.42 | 57.56 | 57.51 | qfq | 12,409,835 | 731,926,198 | -5.02% |
| 2025-10-16 | 61.50 | 61.77 | 59.81 | 60.60 | 60.55 | qfq | 10,269,083 | 623,344,521 | -1.59% |
| 2025-10-15 | 59.32 | 61.98 | 59.21 | 61.58 | 61.53 | qfq | 10,986,769 | 667,869,091 | 3.93% |
| 2025-10-14 | 63.35 | 64.68 | 59.00 | 59.25 | 59.20 | qfq | 17,239,772 | 1,063,116,452 | -6.47% |
| 2025-10-13 | 58.50 | 63.62 | 58.44 | 63.35 | 63.30 | qfq | 17,601,785 | 1,096,624,040 | 2.54% |
| 2025-10-10 | 66.00 | 66.00 | 61.10 | 61.78 | 61.73 | qfq | 20,126,828 | 1,267,869,808 | -6.39% |
| 2025-10-09 | 67.07 | 70.36 | 65.52 | 66.00 | 65.94 | qfq | 25,777,174 | 1,744,812,305 | -0.98% |
| 2025-09-30 | 63.32 | 67.35 | 62.96 | 66.65 | 66.59 | qfq | 19,143,257 | 1,260,879,553 | 5.86% |
| 2025-09-29 | 63.96 | 65.30 | 60.70 | 62.96 | 62.91 | qfq | 18,979,826 | 1,190,245,046 | -1.58% |
| 2025-09-26 | 62.00 | 67.75 | 61.70 | 63.97 | 63.92 | qfq | 24,696,679 | 1,602,811,237 | 1.98% |
| 2025-09-25 | 62.50 | 63.60 | 61.77 | 62.73 | 62.68 | qfq | 17,038,056 | 1,068,585,831 | 0.72% |
| 2025-09-24 | 59.80 | 63.40 | 59.27 | 62.28 | 62.23 | qfq | 17,771,602 | 1,093,781,351 | 2.98% |
| 2025-09-23 | 62.49 | 63.16 | 58.69 | 60.48 | 60.43 | qfq | 18,878,411 | 1,140,606,064 | -2.04% |
| 2025-09-22 | 61.79 | 62.22 | 60.73 | 61.74 | 61.69 | qfq | 13,651,264 | 839,874,583 | 0.50% |
| 2025-09-19 | 63.15 | 63.89 | 61.22 | 61.43 | 61.38 | qfq | 15,014,489 | 937,195,107 | -2.72% |
| 2025-09-18 | 63.00 | 66.85 | 62.05 | 63.15 | 63.10 | qfq | 24,402,009 | 1,569,530,339 | 0.43% |
| 2025-09-17 | 62.89 | 64.50 | 61.05 | 62.88 | 62.83 | qfq | 18,880,403 | 1,182,103,998 | -1.05% |
| 2025-09-16 | 59.58 | 67.18 | 59.18 | 63.55 | 63.50 | qfq | 25,897,104 | 1,626,132,871 | 5.92% |
| 2025-09-15 | 61.30 | 63.40 | 59.58 | 60.00 | 59.95 | qfq | 22,800,080 | 1,397,772,882 | 1.28% |
| 2025-09-12 | 58.51 | 60.99 | 57.70 | 59.24 | 59.19 | qfq | 17,440,113 | 1,037,408,218 | 1.26% |
| 2025-09-11 | 55.72 | 59.50 | 55.21 | 58.50 | 58.45 | qfq | 17,681,834 | 1,024,961,616 | 4.06% |
| 2025-09-10 | 56.04 | 56.97 | 54.93 | 56.22 | 56.17 | qfq | 12,972,629 | 728,700,834 | 0.61% |
| 2025-09-09 | 55.26 | 57.70 | 54.08 | 55.88 | 55.83 | qfq | 17,164,068 | 965,680,988 | 1.60% |
| 2025-09-08 | 54.78 | 55.28 | 53.40 | 55.00 | 54.95 | qfq | 13,415,610 | 729,009,841 | 0.40% |
| 2025-09-05 | 53.51 | 55.12 | 52.50 | 54.78 | 54.73 | qfq | 16,488,006 | 886,018,563 | 2.41% |
| 2025-09-04 | 57.50 | 57.57 | 52.35 | 53.49 | 53.44 | qfq | 21,177,362 | 1,154,747,341 | -7.10% |
| 2025-09-03 | 57.40 | 59.28 | 56.10 | 57.58 | 57.53 | qfq | 17,781,431 | 1,027,151,780 | 0.42% |
| 2025-09-02 | 61.37 | 61.57 | 56.50 | 57.34 | 57.29 | qfq | 24,918,761 | 1,455,240,951 | -7.59% |
| 2025-09-01 | 64.23 | 64.78 | 60.36 | 62.05 | 62.00 | qfq | 20,021,656 | 1,245,628,101 | -2.54% |
| 2025-08-29 | 65.28 | 65.60 | 61.40 | 63.67 | 63.62 | qfq | 23,867,432 | 1,490,728,525 | -2.21% |
| 2025-08-28 | 58.61 | 66.84 | 58.61 | 65.11 | 65.06 | qfq | 34,570,891 | 2,178,218,443 | 11.11% |
| 2025-08-27 | 57.61 | 63.80 | 55.83 | 58.60 | 58.55 | qfq | 35,687,531 | 2,140,256,517 | 3.55% |
| 2025-08-26 | 54.72 | 58.59 | 53.99 | 56.59 | 56.54 | qfq | 23,954,235 | 1,348,126,801 | 3.70% |
| 2025-08-25 | 54.01 | 57.00 | 53.72 | 54.57 | 54.52 | qfq | 27,014,097 | 1,483,528,773 | 1.28% |
| 2025-08-22 | 50.52 | 53.92 | 50.50 | 53.88 | 53.83 | qfq | 26,578,995 | 1,400,854,013 | 6.65% |
| 2025-08-21 | 52.41 | 52.95 | 50.15 | 50.52 | 50.48 | qfq | 14,959,562 | 767,744,113 | -3.61% |
| 2025-08-20 | 51.57 | 52.41 | 50.21 | 52.41 | 52.37 | qfq | 14,571,315 | 745,966,646 | 1.06% |
| 2025-08-19 | 52.20 | 53.53 | 51.75 | 51.86 | 51.82 | qfq | 12,453,695 | 655,488,935 | -0.48% |
| 2025-08-18 | 52.30 | 53.10 | 51.60 | 52.11 | 52.07 | qfq | 13,920,980 | 726,097,463 | 0.73% |
| 2025-08-15 | 50.58 | 52.21 | 50.30 | 51.73 | 51.69 | qfq | 9,512,838 | 489,383,817 | 2.11% |
| 2025-08-14 | 51.92 | 52.87 | 50.45 | 50.66 | 50.62 | qfq | 11,811,780 | 608,530,439 | -2.45% |
| 2025-08-13 | 52.43 | 52.94 | 51.41 | 51.93 | 51.89 | qfq | 9,884,759 | 514,274,654 | -0.75% |
| 2025-08-12 | 52.70 | 53.44 | 51.66 | 52.32 | 52.28 | qfq | 9,020,189 | 472,484,546 | -0.82% |
| 2025-08-11 | 52.42 | 53.29 | 52.05 | 52.75 | 52.71 | qfq | 8,367,320 | 440,595,692 | 0.63% |
| 2025-08-08 | 53.76 | 54.30 | 52.32 | 52.42 | 52.38 | qfq | 8,746,258 | 464,802,569 | -2.69% |
| 2025-08-07 | 54.84 | 55.40 | 53.67 | 53.87 | 53.82 | qfq | 11,132,236 | 604,202,971 | -2.13% |
| 2025-08-06 | 52.26 | 55.40 | 52.01 | 55.04 | 54.99 | qfq | 17,425,800 | 939,031,004 | 4.96% |
| 2025-08-05 | 52.53 | 52.98 | 51.70 | 52.44 | 52.40 | qfq | 10,631,259 | 556,820,727 | -0.17% |
| 2025-08-04 | 49.63 | 53.34 | 48.85 | 52.53 | 52.49 | qfq | 21,044,359 | 1,078,102,715 | 5.89% |
| 2025-08-01 | 50.57 | 51.25 | 49.23 | 49.61 | 49.57 | qfq | 8,469,313 | 423,989,764 | -2.01% |
| 2025-07-31 | 52.30 | 52.75 | 50.23 | 50.63 | 50.59 | qfq | 13,850,308 | 711,662,453 | -3.34% |
| 2025-07-30 | 52.01 | 53.63 | 51.36 | 52.38 | 52.34 | qfq | 17,490,253 | 917,341,445 | -1.52% |
| 2025-07-29 | 48.48 | 53.37 | 48.48 | 53.19 | 53.15 | qfq | 32,286,086 | 1,673,112,634 | 9.90% |
| 2025-07-28 | 48.21 | 48.99 | 47.88 | 48.40 | 48.36 | qfq | 11,302,955 | 547,882,923 | 0.50% |
| 2025-07-25 | 47.60 | 48.40 | 47.02 | 48.16 | 48.12 | qfq | 11,927,596 | 569,228,557 | 1.35% |
| 2025-07-24 | 46.47 | 47.93 | 46.35 | 47.52 | 47.48 | qfq | 11,813,197 | 560,694,382 | 2.50% |
| 2025-07-23 | 46.18 | 46.90 | 45.90 | 46.36 | 46.32 | qfq | 9,403,880 | 436,763,302 | 0.00% |
| 2025-07-22 | 46.50 | 46.85 | 45.81 | 46.36 | 46.32 | qfq | 7,875,725 | 364,665,807 | 0.24% |
| 2025-07-21 | 46.13 | 46.38 | 45.84 | 46.25 | 46.21 | qfq | 5,932,507 | 273,596,747 | -0.09% |
| 2025-07-18 | 46.70 | 46.87 | 46.05 | 46.29 | 46.25 | qfq | 7,191,773 | 333,692,311 | -0.92% |
| 2025-07-17 | 46.21 | 46.74 | 45.12 | 46.72 | 46.68 | qfq | 11,941,623 | 547,234,434 | 1.17% |
| 2025-07-16 | 46.25 | 46.62 | 45.91 | 46.18 | 46.14 | qfq | 7,416,786 | 342,455,430 | -0.15% |
| 2025-07-15 | 46.60 | 47.10 | 46.00 | 46.25 | 46.21 | qfq | 7,597,578 | 351,961,986 | -1.18% |
| 2025-07-14 | 46.70 | 46.95 | 46.21 | 46.80 | 46.76 | qfq | 5,193,864 | 242,160,903 | -0.13% |
| 2025-07-11 | 46.66 | 47.03 | 46.25 | 46.86 | 46.82 | qfq | 7,698,945 | 359,575,854 | 0.30% |
| 2025-07-10 | 47.16 | 47.44 | 46.56 | 46.72 | 46.68 | qfq | 7,556,724 | 353,907,292 | -1.43% |
| 2025-07-09 | 48.29 | 48.34 | 47.10 | 47.40 | 47.36 | qfq | 6,088,813 | 289,934,352 | -1.25% |
| 2025-07-08 | 47.90 | 48.63 | 47.67 | 48.00 | 47.96 | qfq | 6,811,974 | 327,683,221 | 0.06% |
| 2025-07-07 | 47.20 | 48.29 | 46.92 | 47.97 | 47.93 | qfq | 6,266,037 | 299,047,977 | 2.00% |
| 2025-07-04 | 48.30 | 48.30 | 46.58 | 47.03 | 46.99 | qfq | 6,948,248 | 328,020,504 | -2.37% |
| 2025-07-03 | 48.65 | 48.78 | 47.75 | 48.17 | 48.13 | qfq | 4,947,085 | 238,198,476 | -0.88% |
| 2025-07-02 | 50.13 | 50.42 | 48.30 | 48.60 | 48.48 | qfq | 6,977,087 | 342,187,852 | -3.61% |
| 2025-07-01 | 49.23 | 50.97 | 48.82 | 50.42 | 50.29 | qfq | 9,207,710 | 461,421,634 | 2.33% |
| 2025-06-30 | 48.15 | 50.05 | 48.01 | 49.27 | 49.15 | qfq | 10,225,833 | 505,640,415 | 2.82% |
| 2025-06-27 | 48.95 | 49.24 | 47.66 | 47.92 | 47.80 | qfq | 9,075,602 | 439,561,101 | -1.42% |
| 2025-06-26 | 49.76 | 50.07 | 48.45 | 48.61 | 48.49 | qfq | 8,787,346 | 432,834,971 | -2.82% |
| 2025-06-25 | 47.30 | 50.12 | 47.25 | 50.02 | 49.90 | qfq | 13,407,716 | 657,787,395 | 5.75% |
| 2025-06-24 | 46.89 | 47.70 | 46.46 | 47.30 | 47.18 | qfq | 5,273,742 | 248,547,850 | 1.92% |
| 2025-06-23 | 45.95 | 48.16 | 45.83 | 46.41 | 46.29 | qfq | 7,042,305 | 330,262,714 | 0.56% |
| 2025-06-20 | 47.00 | 47.42 | 46.15 | 46.15 | 46.04 | qfq | 5,327,419 | 249,035,223 | -1.81% |
| 2025-06-19 | 46.99 | 48.61 | 46.58 | 47.00 | 46.88 | qfq | 10,007,167 | 477,448,593 | 1.05% |
| 2025-06-18 | 46.05 | 47.76 | 46.05 | 46.51 | 46.39 | qfq | 5,086,856 | 238,810,088 | 0.32% |
| 2025-06-17 | 46.00 | 46.60 | 45.43 | 46.36 | 46.24 | qfq | 4,503,697 | 208,010,794 | 0.85% |
| 2025-06-16 | 45.63 | 46.01 | 45.06 | 45.97 | 45.86 | qfq | 4,925,329 | 225,103,837 | -0.04% |
| 2025-06-13 | 46.19 | 46.19 | 44.93 | 45.99 | 45.88 | qfq | 6,133,914 | 278,527,009 | 0.57% |
| 2025-06-12 | 46.65 | 47.03 | 45.57 | 45.73 | 45.62 | qfq | 6,799,964 | 313,968,112 | -2.08% |
| 2025-06-11 | 47.08 | 47.54 | 46.70 | 46.70 | 46.58 | qfq | 4,311,911 | 202,907,761 | -1.08% |
| 2025-06-10 | 48.63 | 48.96 | 46.76 | 47.21 | 47.09 | qfq | 7,251,429 | 344,290,452 | -3.48% |
| 2025-06-09 | 48.52 | 49.48 | 48.02 | 48.91 | 48.79 | qfq | 6,879,461 | 335,258,594 | 0.82% |
| 2025-06-06 | 49.36 | 49.72 | 48.20 | 48.51 | 48.39 | qfq | 6,228,461 | 304,384,576 | -0.68% |
| 2025-06-05 | 47.12 | 49.16 | 46.80 | 48.84 | 48.72 | qfq | 9,230,382 | 445,160,057 | 3.96% |
| 2025-06-04 | 47.30 | 47.83 | 46.83 | 46.98 | 46.86 | qfq | 6,830,320 | 321,781,707 | -1.32% |
| 2025-06-03 | 45.53 | 48.49 | 45.23 | 47.61 | 47.49 | qfq | 11,327,189 | 540,330,816 | 4.41% |
| 2025-05-30 | 47.08 | 47.08 | 45.51 | 45.60 | 45.49 | qfq | 5,689,622 | 262,093,577 | -3.72% |
| 2025-05-29 | 45.63 | 47.53 | 45.52 | 47.36 | 47.24 | qfq | 6,731,760 | 314,556,058 | 3.61% |
| 2025-05-28 | 46.26 | 46.53 | 45.68 | 45.71 | 45.60 | qfq | 3,671,384 | 169,177,720 | -1.17% |
| 2025-05-27 | 45.91 | 46.64 | 45.45 | 46.25 | 46.13 | qfq | 4,566,448 | 210,353,887 | 0.74% |
| 2025-05-26 | 46.82 | 46.99 | 45.53 | 45.91 | 45.80 | qfq | 5,221,268 | 239,723,395 | -0.84% |
| 2025-05-23 | 46.70 | 47.89 | 46.28 | 46.30 | 46.18 | qfq | 7,728,637 | 364,593,530 | -1.89% |
| 2025-05-22 | 47.80 | 49.17 | 46.96 | 47.19 | 47.07 | qfq | 12,071,509 | 580,555,479 | -1.28% |
| 2025-05-21 | 45.23 | 48.00 | 45.23 | 47.80 | 47.68 | qfq | 21,075,127 | 983,040,582 | 6.96% |
| 2025-05-20 | 44.64 | 45.16 | 44.24 | 44.69 | 44.58 | qfq | 5,892,676 | 262,177,893 | -0.22% |
| 2025-05-19 | 45.23 | 45.46 | 44.01 | 44.79 | 44.68 | qfq | 6,878,439 | 306,751,874 | -0.95% |
| 2025-05-16 | 45.40 | 45.67 | 45.00 | 45.22 | 45.11 | qfq | 4,181,570 | 189,155,120 | -0.26% |
| 2025-05-15 | 45.66 | 46.26 | 45.18 | 45.34 | 45.23 | qfq | 5,633,802 | 257,267,092 | -0.87% |
| 2025-05-14 | 45.93 | 46.49 | 45.28 | 45.74 | 45.63 | qfq | 6,723,053 | 308,005,807 | -0.37% |
| 2025-05-13 | 47.20 | 47.58 | 45.81 | 45.91 | 45.80 | qfq | 7,804,613 | 362,694,604 | -1.92% |
| 2025-05-12 | 45.20 | 47.58 | 44.80 | 46.81 | 46.69 | qfq | 12,106,591 | 564,312,353 | 4.25% |
| 2025-05-09 | 47.08 | 47.28 | 44.44 | 44.90 | 44.79 | qfq | 14,266,048 | 646,882,467 | -4.75% |
| 2025-05-08 | 47.88 | 47.91 | 46.80 | 47.14 | 47.02 | qfq | 8,215,815 | 388,437,101 | -2.22% |
| 2025-05-07 | 49.16 | 49.32 | 46.75 | 48.21 | 48.09 | qfq | 14,855,643 | 711,503,649 | -0.60% |
| 2025-05-06 | 47.87 | 49.00 | 47.53 | 48.50 | 48.38 | qfq | 8,949,345 | 433,127,910 | 1.53% |
| 2025-04-30 | 47.94 | 48.42 | 47.14 | 47.77 | 47.65 | qfq | 8,508,545 | 406,457,249 | -0.27% |
| 2025-04-29 | 46.27 | 48.80 | 46.25 | 47.90 | 47.78 | qfq | 11,571,694 | 556,501,998 | 2.33% |
| 2025-04-28 | 46.98 | 47.47 | 45.63 | 46.81 | 46.69 | qfq | 7,877,587 | 368,862,982 | -0.36% |
| 2025-04-25 | 46.70 | 47.58 | 46.33 | 46.98 | 46.86 | qfq | 7,574,509 | 356,266,823 | 1.36% |
| 2025-04-24 | 46.81 | 47.29 | 46.19 | 46.35 | 46.23 | qfq | 6,307,303 | 294,396,774 | -0.98% |
| 2025-04-23 | 47.45 | 47.62 | 46.11 | 46.81 | 46.69 | qfq | 7,277,040 | 340,635,880 | -0.76% |
| 2025-04-22 | 47.07 | 47.63 | 46.90 | 47.17 | 47.05 | qfq | 6,933,421 | 327,638,862 | -0.30% |
| 2025-04-21 | 48.00 | 48.23 | 46.28 | 47.31 | 47.19 | qfq | 9,382,838 | 441,257,341 | -0.80% |
| 2025-04-18 | 48.60 | 48.99 | 47.07 | 47.69 | 47.57 | qfq | 6,161,896 | 293,660,321 | -1.71% |
| 2025-04-17 | 48.97 | 50.45 | 48.51 | 48.52 | 48.40 | qfq | 9,306,550 | 457,777,242 | -1.28% |
| 2025-04-16 | 48.60 | 49.37 | 47.98 | 49.15 | 49.03 | qfq | 9,028,052 | 440,280,319 | 1.32% |
| 2025-04-15 | 50.46 | 51.00 | 46.75 | 48.51 | 48.39 | qfq | 15,688,366 | 756,130,100 | -3.29% |
| 2025-04-14 | 52.09 | 52.39 | 50.02 | 50.16 | 50.04 | qfq | 15,408,889 | 782,602,660 | -4.20% |
| 2025-04-11 | 49.97 | 54.15 | 49.66 | 52.36 | 52.23 | qfq | 20,122,981 | 1,047,726,902 | 4.41% |
| 2025-04-10 | 49.00 | 51.01 | 49.00 | 50.15 | 50.03 | qfq | 14,697,125 | 736,669,406 | 0.78% |
| 2025-04-09 | 44.98 | 51.13 | 44.12 | 49.76 | 49.64 | qfq | 18,891,682 | 920,326,602 | 9.41% |
| 2025-04-08 | 46.22 | 47.75 | 44.90 | 45.48 | 45.37 | qfq | 13,659,340 | 631,958,776 | 0.66% |
| 2025-04-07 | 46.20 | 48.94 | 42.27 | 45.18 | 45.07 | qfq | 17,269,920 | 801,613,952 | -6.65% |
| 2025-04-03 | 47.45 | 49.28 | 47.45 | 48.40 | 48.28 | qfq | 8,629,146 | 418,813,805 | 0.83% |
| 2025-04-02 | 46.12 | 49.50 | 46.11 | 48.00 | 47.88 | qfq | 11,174,458 | 538,095,282 | 3.45% |
| 2025-04-01 | 45.84 | 47.60 | 45.00 | 46.40 | 46.28 | qfq | 10,446,103 | 482,607,962 | 1.96% |
| 2025-03-31 | 47.00 | 47.22 | 44.60 | 45.51 | 45.40 | qfq | 12,402,090 | 565,160,894 | -3.31% |
| 2025-03-28 | 48.66 | 49.26 | 47.01 | 47.07 | 46.95 | qfq | 7,604,300 | 363,014,291 | -3.76% |
| 2025-03-27 | 48.57 | 50.16 | 48.10 | 48.91 | 48.79 | qfq | 12,061,410 | 593,903,091 | 0.51% |
| 2025-03-26 | 47.84 | 50.00 | 47.84 | 48.66 | 48.54 | qfq | 10,996,460 | 540,208,716 | 1.78% |
| 2025-03-25 | 47.60 | 49.64 | 47.52 | 47.81 | 47.69 | qfq | 12,734,374 | 620,262,453 | 0.00% |
| 2025-03-24 | 47.14 | 48.04 | 46.80 | 47.81 | 47.69 | qfq | 7,938,561 | 374,851,781 | 1.40% |
| 2025-03-21 | 48.00 | 48.88 | 46.68 | 47.15 | 47.03 | qfq | 11,146,536 | 528,116,683 | -2.68% |
| 2025-03-20 | 48.78 | 50.30 | 48.20 | 48.45 | 48.33 | qfq | 10,480,781 | 514,649,178 | -0.53% |
| 2025-03-19 | 48.90 | 49.69 | 48.13 | 48.71 | 48.59 | qfq | 10,885,912 | 532,326,281 | -1.40% |
| 2025-03-18 | 49.80 | 50.88 | 48.81 | 49.40 | 49.28 | qfq | 11,137,165 | 553,738,630 | -0.12% |
| 2025-03-17 | 51.30 | 51.30 | 48.66 | 49.46 | 49.34 | qfq | 18,934,597 | 937,053,175 | -2.73% |
| 2025-03-14 | 51.77 | 52.30 | 50.60 | 50.85 | 50.72 | qfq | 23,713,463 | 1,213,634,533 | -2.96% |
| 2025-03-13 | 51.90 | 53.48 | 50.87 | 52.40 | 52.27 | qfq | 17,815,907 | 925,168,596 | 0.13% |
| 2025-03-12 | 53.54 | 53.95 | 51.44 | 52.33 | 52.20 | qfq | 16,425,348 | 859,557,969 | -1.91% |
| 2025-03-11 | 50.70 | 53.69 | 50.70 | 53.35 | 53.22 | qfq | 18,807,964 | 989,385,440 | 2.30% |
| 2025-03-10 | 50.90 | 53.79 | 50.50 | 52.15 | 52.02 | qfq | 21,949,384 | 1,151,165,175 | 3.37% |
| 2025-03-07 | 46.13 | 52.00 | 46.02 | 50.45 | 50.32 | qfq | 31,303,202 | 1,553,744,237 | 8.38% |
| 2025-03-06 | 48.00 | 48.35 | 46.20 | 46.55 | 46.43 | qfq | 19,010,546 | 896,792,550 | -1.86% |
| 2025-03-05 | 47.10 | 49.99 | 46.97 | 47.43 | 47.31 | qfq | 19,323,056 | 930,619,606 | -0.36% |
| 2025-03-04 | 42.81 | 49.00 | 42.70 | 47.60 | 47.48 | qfq | 27,669,705 | 1,277,990,865 | 8.92% |
| 2025-03-03 | 42.73 | 45.28 | 42.30 | 43.70 | 43.59 | qfq | 14,862,891 | 652,922,642 | 2.87% |
| 2025-02-28 | 44.00 | 44.45 | 42.41 | 42.48 | 42.37 | qfq | 14,766,014 | 639,880,371 | -4.24% |
| 2025-02-27 | 44.40 | 45.55 | 43.09 | 44.36 | 44.25 | qfq | 15,275,670 | 675,034,993 | -0.76% |
| 2025-02-26 | 43.60 | 45.03 | 43.01 | 44.70 | 44.59 | qfq | 16,673,186 | 738,243,525 | 3.64% |
| 2025-02-25 | 42.17 | 44.10 | 42.14 | 43.13 | 43.02 | qfq | 13,410,556 | 578,934,929 | -2.00% |
| 2025-02-24 | 44.43 | 45.09 | 43.38 | 44.01 | 43.90 | qfq | 14,468,739 | 639,399,228 | -0.56% |
| 2025-02-21 | 43.78 | 45.86 | 43.55 | 44.26 | 44.15 | qfq | 21,244,937 | 948,252,099 | 1.63% |
| 2025-02-20 | 42.88 | 44.50 | 42.10 | 43.55 | 43.44 | qfq | 18,088,160 | 781,153,240 | 1.28% |
| 2025-02-19 | 40.00 | 43.30 | 39.61 | 43.00 | 42.89 | qfq | 20,983,791 | 879,615,513 | 8.29% |
| 2025-02-18 | 41.08 | 42.22 | 39.52 | 39.71 | 39.61 | qfq | 13,581,572 | 553,429,701 | -4.27% |
| 2025-02-17 | 40.70 | 41.76 | 40.40 | 41.48 | 41.38 | qfq | 15,430,393 | 635,451,094 | 2.02% |
| 2025-02-14 | 39.40 | 40.77 | 38.99 | 40.66 | 40.56 | qfq | 13,074,161 | 523,723,430 | 2.57% |
| 2025-02-13 | 40.94 | 40.94 | 39.60 | 39.64 | 39.54 | qfq | 12,231,987 | 489,730,126 | -2.89% |
| 2025-02-12 | 38.77 | 41.48 | 38.67 | 40.82 | 40.72 | qfq | 19,024,178 | 760,606,621 | 5.04% |
| 2025-02-11 | 39.45 | 39.52 | 38.65 | 38.86 | 38.76 | qfq | 9,358,348 | 364,871,088 | -1.84% |
| 2025-02-10 | 38.69 | 40.57 | 38.42 | 39.59 | 39.49 | qfq | 15,057,891 | 597,150,566 | 3.07% |
| 2025-02-07 | 38.61 | 39.62 | 37.81 | 38.41 | 38.31 | qfq | 14,453,113 | 560,325,017 | -0.60% |
| 2025-02-06 | 37.01 | 39.46 | 36.76 | 38.64 | 38.54 | qfq | 14,267,314 | 546,180,521 | 3.70% |
| 2025-02-05 | 36.74 | 37.60 | 36.60 | 37.26 | 37.17 | qfq | 13,044,421 | 483,986,726 | 5.88% |
| 2025-01-27 | 36.74 | 36.74 | 35.08 | 35.19 | 35.10 | qfq | 6,508,018 | 232,584,525 | -3.06% |
| 2025-01-24 | 35.60 | 36.32 | 35.54 | 36.30 | 36.21 | qfq | 6,284,519 | 226,426,656 | 1.79% |
| 2025-01-23 | 36.19 | 36.85 | 35.66 | 35.66 | 35.57 | qfq | 7,495,239 | 271,720,520 | -0.14% |
| 2025-01-22 | 36.03 | 36.20 | 35.50 | 35.71 | 35.62 | qfq | 6,154,952 | 220,299,917 | -1.44% |
| 2025-01-21 | 35.94 | 36.30 | 35.40 | 36.23 | 36.14 | qfq | 7,265,156 | 261,423,884 | 1.40% |
| 2025-01-20 | 36.30 | 36.35 | 35.70 | 35.73 | 35.64 | qfq | 5,614,991 | 202,031,096 | -0.75% |
| 2025-01-17 | 35.23 | 36.53 | 34.98 | 36.00 | 35.91 | qfq | 8,688,695 | 311,776,318 | 1.44% |
| 2025-01-16 | 36.00 | 36.60 | 35.16 | 35.49 | 35.40 | qfq | 7,831,136 | 280,383,901 | -0.53% |
| 2025-01-15 | 36.22 | 36.31 | 35.65 | 35.68 | 35.59 | qfq | 6,178,857 | 221,777,126 | -1.49% |
| 2025-01-14 | 34.98 | 36.39 | 34.55 | 36.22 | 36.13 | qfq | 9,084,534 | 324,714,557 | 4.26% |
| 2025-01-13 | 33.67 | 35.15 | 33.66 | 34.74 | 34.65 | qfq | 6,171,600 | 212,469,404 | 0.58% |
| 2025-01-10 | 35.00 | 36.10 | 34.50 | 34.54 | 34.45 | qfq | 6,825,422 | 241,162,915 | -1.85% |
| 2025-01-09 | 35.49 | 35.99 | 35.11 | 35.19 | 35.10 | qfq | 6,229,468 | 221,754,747 | -1.26% |
| 2025-01-08 | 36.19 | 36.40 | 34.50 | 35.64 | 35.55 | qfq | 7,902,951 | 279,883,158 | -1.76% |
| 2025-01-07 | 35.97 | 36.44 | 35.40 | 36.28 | 36.19 | qfq | 5,757,197 | 206,859,384 | 2.00% |
| 2025-01-06 | 36.68 | 37.15 | 35.22 | 35.57 | 35.48 | qfq | 6,407,501 | 231,550,153 | -3.03% |
| 2025-01-03 | 37.25 | 37.67 | 36.55 | 36.68 | 36.59 | qfq | 7,344,902 | 272,538,394 | -0.97% |
| 2025-01-02 | 38.31 | 38.98 | 36.67 | 37.04 | 36.95 | qfq | 9,065,212 | 343,762,422 | -3.52% |
| 2024-12-31 | 40.93 | 41.20 | 38.39 | 38.39 | 38.29 | qfq | 11,773,946 | 464,598,772 | -6.18% |
| 2024-12-30 | 41.80 | 42.18 | 40.64 | 40.92 | 40.82 | qfq | 10,863,981 | 447,956,316 | -2.08% |
| 2024-12-27 | 42.99 | 43.60 | 41.61 | 41.79 | 41.69 | qfq | 15,333,001 | 655,403,444 | -2.59% |
| 2024-12-26 | 41.25 | 43.15 | 41.24 | 42.90 | 42.79 | qfq | 15,667,666 | 666,454,571 | 2.98% |
| 2024-12-25 | 40.42 | 42.33 | 39.75 | 41.66 | 41.56 | qfq | 14,412,842 | 591,904,412 | 2.46% |
| 2024-12-24 | 40.46 | 40.80 | 39.70 | 40.66 | 40.56 | qfq | 9,914,763 | 399,370,364 | 0.15% |
| 2024-12-23 | 41.94 | 42.45 | 40.51 | 40.60 | 40.50 | qfq | 11,696,998 | 484,387,652 | -3.20% |
| 2024-12-20 | 40.37 | 43.23 | 40.30 | 41.94 | 41.84 | qfq | 18,822,675 | 791,009,701 | 3.56% |
| 2024-12-19 | 39.46 | 40.88 | 39.11 | 40.50 | 40.40 | qfq | 9,044,828 | 363,059,371 | 1.76% |
| 2024-12-18 | 39.38 | 40.57 | 38.90 | 39.80 | 39.70 | qfq | 8,861,501 | 353,193,612 | 0.63% |
| 2024-12-17 | 39.74 | 40.15 | 39.30 | 39.55 | 39.45 | qfq | 4,981,401 | 197,501,355 | -0.48% |
| 2024-12-16 | 40.99 | 41.24 | 39.45 | 39.74 | 39.64 | qfq | 7,034,976 | 282,810,907 | -2.48% |
| 2024-12-13 | 41.48 | 41.81 | 40.40 | 40.75 | 40.65 | qfq | 9,744,924 | 398,651,420 | -2.67% |
| 2024-12-12 | 42.00 | 42.06 | 41.10 | 41.87 | 41.77 | qfq | 7,682,357 | 319,549,338 | -0.52% |
| 2024-12-11 | 41.80 | 42.39 | 41.39 | 42.09 | 41.99 | qfq | 8,779,654 | 368,335,647 | 1.72% |
| 2024-12-10 | 43.90 | 43.94 | 41.29 | 41.38 | 41.28 | qfq | 10,720,687 | 452,647,985 | 0.98% |
| 2024-12-09 | 41.53 | 41.74 | 40.50 | 40.98 | 40.88 | qfq | 6,061,787 | 249,359,044 | -1.01% |
| 2024-12-06 | 40.48 | 41.97 | 39.89 | 41.40 | 41.30 | qfq | 8,802,352 | 361,608,989 | 2.93% |
| 2024-12-05 | 40.01 | 40.76 | 39.86 | 40.22 | 40.12 | qfq | 5,050,161 | 203,919,899 | -0.10% |
| 2024-12-04 | 41.80 | 42.28 | 40.08 | 40.26 | 40.16 | qfq | 10,489,017 | 433,420,170 | -1.03% |
| 2024-12-03 | 41.45 | 41.65 | 40.07 | 40.68 | 40.58 | qfq | 8,216,753 | 333,756,358 | -1.55% |
| 2024-12-02 | 41.20 | 41.89 | 41.07 | 41.32 | 41.22 | qfq | 8,460,811 | 351,106,824 | -0.63% |
| 2024-11-29 | 40.49 | 42.72 | 40.16 | 41.58 | 41.48 | qfq | 12,805,610 | 531,786,658 | 2.41% |
| 2024-11-28 | 41.00 | 41.76 | 40.29 | 40.60 | 40.50 | qfq | 9,733,285 | 399,390,557 | -2.45% |
| 2024-11-27 | 38.55 | 41.65 | 37.99 | 41.62 | 41.52 | qfq | 13,827,586 | 551,638,709 | 8.08% |
| 2024-11-26 | 38.55 | 39.20 | 38.29 | 38.51 | 38.41 | qfq | 5,097,794 | 197,348,153 | -0.39% |
| 2024-11-25 | 38.70 | 38.87 | 37.60 | 38.66 | 38.56 | qfq | 7,245,439 | 276,787,539 | 0.36% |
| 2024-11-22 | 40.60 | 41.08 | 38.38 | 38.52 | 38.42 | qfq | 10,084,612 | 400,231,455 | -5.05% |
| 2024-11-21 | 41.22 | 41.42 | 40.03 | 40.57 | 40.47 | qfq | 8,664,932 | 353,162,504 | -1.53% |
| 2024-11-20 | 40.95 | 41.59 | 40.38 | 41.20 | 41.10 | qfq | 7,956,994 | 325,837,958 | 0.19% |
| 2024-11-19 | 39.86 | 41.30 | 39.71 | 41.12 | 41.02 | qfq | 10,420,734 | 422,277,749 | 3.94% |
| 2024-11-18 | 41.58 | 41.58 | 39.30 | 39.56 | 39.46 | qfq | 12,791,888 | 515,110,477 | -5.04% |
| 2024-11-15 | 42.90 | 43.68 | 41.60 | 41.66 | 41.56 | qfq | 12,530,025 | 531,255,252 | -3.70% |
| 2024-11-14 | 45.10 | 45.43 | 43.00 | 43.26 | 43.15 | qfq | 10,992,703 | 486,689,504 | -4.27% |
| 2024-11-13 | 45.95 | 46.00 | 44.23 | 45.19 | 45.08 | qfq | 13,564,085 | 611,086,653 | -2.19% |
| 2024-11-12 | 48.20 | 48.23 | 45.22 | 46.20 | 46.09 | qfq | 16,469,383 | 771,086,171 | -3.27% |
| 2024-11-11 | 45.62 | 48.48 | 45.04 | 47.76 | 47.64 | qfq | 23,537,653 | 1,106,176,130 | 6.13% |
| 2024-11-08 | 46.59 | 47.70 | 44.88 | 45.00 | 44.89 | qfq | 22,778,871 | 1,053,416,625 | -1.45% |
| 2024-11-07 | 44.10 | 45.99 | 43.75 | 45.66 | 45.55 | qfq | 16,324,423 | 729,280,155 | 3.09% |
| 2024-11-06 | 44.60 | 45.61 | 43.70 | 44.29 | 44.18 | qfq | 19,382,314 | 867,933,978 | -0.83% |
| 2024-11-05 | 41.75 | 44.98 | 41.61 | 44.66 | 44.55 | qfq | 17,154,788 | 754,145,112 | 6.51% |
| 2024-11-04 | 41.45 | 42.25 | 41.30 | 41.93 | 41.83 | qfq | 8,891,164 | 371,025,319 | 1.16% |
| 2024-11-01 | 43.20 | 44.00 | 41.25 | 41.45 | 41.35 | qfq | 12,109,271 | 513,292,477 | -5.73% |
| 2024-10-31 | 42.42 | 44.55 | 41.72 | 43.97 | 43.86 | qfq | 15,462,148 | 672,088,013 | 3.65% |
| 2024-10-30 | 43.64 | 43.71 | 41.68 | 42.42 | 42.31 | qfq | 13,734,715 | 586,616,767 | -2.80% |
| 2024-10-29 | 45.46 | 46.15 | 43.61 | 43.64 | 43.53 | qfq | 14,232,553 | 640,369,346 | -3.49% |
| 2024-10-28 | 45.30 | 45.78 | 44.48 | 45.22 | 45.11 | qfq | 10,229,407 | 461,480,132 | -1.27% |
| 2024-10-25 | 45.99 | 47.15 | 45.10 | 45.80 | 45.69 | qfq | 12,049,035 | 553,459,659 | 0.15% |
| 2024-10-24 | 45.48 | 46.80 | 45.30 | 45.73 | 45.62 | qfq | 12,425,526 | 569,941,753 | -0.93% |
| 2024-10-23 | 46.11 | 47.40 | 45.89 | 46.16 | 46.05 | qfq | 18,113,613 | 843,617,125 | -1.30% |
| 2024-10-22 | 45.90 | 48.23 | 45.04 | 46.77 | 46.65 | qfq | 26,174,833 | 1,217,736,208 | -0.28% |
| 2024-10-21 | 45.84 | 52.31 | 44.00 | 46.90 | 46.78 | qfq | 44,812,013 | 2,123,407,665 | 2.25% |
| 2024-10-18 | 38.57 | 46.22 | 38.29 | 45.87 | 45.76 | qfq | 32,371,082 | 1,388,074,316 | 19.08% |
| 2024-10-17 | 39.41 | 39.91 | 38.52 | 38.52 | 38.42 | qfq | 11,016,200 | 431,583,952 | -0.21% |
| 2024-10-16 | 38.00 | 39.76 | 37.81 | 38.60 | 38.50 | qfq | 12,237,930 | 475,814,580 | -2.87% |
| 2024-10-15 | 41.89 | 42.88 | 39.50 | 39.74 | 39.64 | qfq | 21,348,809 | 880,142,057 | -5.11% |
| 2024-10-14 | 41.18 | 42.44 | 38.79 | 41.88 | 41.78 | qfq | 22,703,901 | 924,183,408 | 0.67% |
| 2024-10-11 | 43.37 | 44.99 | 41.12 | 41.60 | 41.50 | qfq | 19,188,490 | 813,902,760 | -6.85% |
| 2024-10-10 | 48.50 | 48.80 | 42.50 | 44.66 | 44.55 | qfq | 28,852,729 | 1,304,012,004 | -5.98% |
| 2024-10-09 | 42.38 | 50.90 | 40.98 | 47.50 | 47.38 | qfq | 49,908,902 | 2,367,926,756 | 11.95% |
| 2024-10-08 | 42.43 | 42.43 | 40.70 | 42.43 | 42.32 | qfq | 18,006,477 | 760,154,022 | 19.99% |
| 2024-09-30 | 31.65 | 35.36 | 30.82 | 35.36 | 35.27 | qfq | 24,216,902 | 813,987,171 | 19.99% |
| 2024-09-27 | 27.88 | 29.58 | 27.60 | 29.47 | 29.40 | qfq | 6,545,320 | 185,946,145 | 8.07% |
| 2024-09-26 | 25.61 | 27.27 | 25.51 | 27.27 | 27.20 | qfq | 8,247,665 | 217,494,772 | 6.48% |
| 2024-09-25 | 25.66 | 26.25 | 25.51 | 25.61 | 25.55 | qfq | 7,217,041 | 186,836,307 | 0.63% |
| 2024-09-24 | 24.00 | 25.49 | 23.55 | 25.45 | 25.39 | qfq | 8,591,859 | 211,476,869 | 7.47% |
| 2024-09-23 | 24.28 | 24.50 | 23.67 | 23.68 | 23.62 | qfq | 4,033,201 | 96,644,298 | -2.43% |
| 2024-09-20 | 24.60 | 24.67 | 24.08 | 24.27 | 24.21 | qfq | 2,737,027 | 66,462,431 | -1.46% |
| 2024-09-19 | 24.33 | 25.06 | 24.01 | 24.63 | 24.57 | qfq | 4,471,815 | 109,949,919 | 1.57% |
| 2024-09-18 | 24.45 | 24.70 | 23.92 | 24.25 | 24.19 | qfq | 2,983,106 | 72,097,145 | -0.53% |
| 2024-09-13 | 25.20 | 25.33 | 24.30 | 24.38 | 24.32 | qfq | 4,325,821 | 106,793,726 | -3.18% |
| 2024-09-12 | 25.46 | 25.88 | 25.18 | 25.18 | 25.12 | qfq | 2,736,261 | 69,745,831 | -0.55% |
| 2024-09-11 | 25.36 | 25.49 | 25.14 | 25.32 | 25.26 | qfq | 2,628,954 | 66,467,626 | -0.74% |
| 2024-09-10 | 25.37 | 25.78 | 24.70 | 25.51 | 25.45 | qfq | 4,041,320 | 101,805,620 | 0.63% |
| 2024-09-09 | 25.78 | 25.99 | 25.19 | 25.35 | 25.29 | qfq | 3,717,231 | 94,712,749 | -1.71% |
| 2024-09-06 | 26.83 | 26.83 | 25.75 | 25.79 | 25.73 | qfq | 3,501,662 | 91,388,876 | -3.70% |
| 2024-09-05 | 26.73 | 27.09 | 26.58 | 26.78 | 26.71 | qfq | 2,565,442 | 68,818,827 | 0.15% |
| 2024-09-04 | 26.41 | 26.98 | 26.30 | 26.74 | 26.67 | qfq | 2,412,279 | 64,426,138 | 0.19% |
| 2024-09-03 | 26.48 | 26.99 | 26.36 | 26.69 | 26.62 | qfq | 3,144,904 | 83,856,077 | 1.06% |
| 2024-09-02 | 27.58 | 27.69 | 26.40 | 26.41 | 26.34 | qfq | 4,786,249 | 128,655,726 | -4.62% |
| 2024-08-30 | 26.86 | 28.17 | 26.75 | 27.69 | 27.62 | qfq | 6,611,279 | 183,229,021 | 3.01% |
| 2024-08-29 | 25.80 | 27.25 | 25.46 | 26.88 | 26.81 | qfq | 6,304,425 | 168,161,725 | 4.55% |
| 2024-08-28 | 25.90 | 26.10 | 25.47 | 25.71 | 25.65 | qfq | 3,573,292 | 92,050,792 | -0.73% |
| 2024-08-27 | 26.74 | 26.76 | 25.80 | 25.90 | 25.84 | qfq | 3,921,128 | 102,215,609 | -2.81% |
| 2024-08-26 | 26.86 | 27.13 | 26.51 | 26.65 | 26.58 | qfq | 2,900,985 | 77,690,198 | -0.11% |
| 2024-08-23 | 26.85 | 26.98 | 26.32 | 26.68 | 26.61 | qfq | 3,402,498 | 90,561,651 | -0.48% |
| 2024-08-22 | 27.35 | 27.41 | 26.68 | 26.81 | 26.74 | qfq | 4,492,273 | 121,018,822 | -2.12% |
| 2024-08-21 | 27.59 | 27.85 | 27.34 | 27.39 | 27.32 | qfq | 3,354,662 | 92,237,246 | -1.15% |
| 2024-08-20 | 28.88 | 28.88 | 27.52 | 27.71 | 27.64 | qfq | 6,587,254 | 184,308,564 | -3.52% |
| 2024-08-19 | 29.83 | 29.95 | 28.71 | 28.72 | 28.65 | qfq | 4,973,336 | 145,474,190 | -3.59% |
| 2024-08-16 | 30.38 | 30.39 | 29.50 | 29.79 | 29.72 | qfq | 4,970,150 | 148,246,669 | -1.46% |
| 2024-08-15 | 30.66 | 31.04 | 30.10 | 30.23 | 30.15 | qfq | 4,323,215 | 131,695,908 | -0.17% |
| 2024-08-14 | 30.66 | 30.78 | 30.28 | 30.28 | 30.20 | qfq | 2,126,323 | 64,831,650 | -1.21% |
| 2024-08-13 | 30.21 | 30.68 | 30.08 | 30.65 | 30.57 | qfq | 2,903,425 | 88,089,461 | 1.52% |
| 2024-08-12 | 30.11 | 30.40 | 29.68 | 30.19 | 30.11 | qfq | 3,334,093 | 100,207,790 | -0.43% |
| 2024-08-09 | 31.16 | 31.40 | 30.32 | 30.32 | 30.24 | qfq | 4,523,948 | 139,180,327 | -1.27% |
| 2024-08-08 | 30.79 | 31.40 | 30.05 | 30.71 | 30.63 | qfq | 5,328,777 | 163,477,198 | -0.87% |
| 2024-08-07 | 30.69 | 31.45 | 30.52 | 30.98 | 30.90 | qfq | 4,077,253 | 126,559,385 | 0.13% |
| 2024-08-06 | 30.92 | 31.20 | 30.48 | 30.94 | 30.86 | qfq | 3,946,011 | 121,617,129 | 1.84% |
| 2024-08-05 | 31.40 | 32.18 | 30.38 | 30.38 | 30.30 | qfq | 6,743,434 | 210,630,136 | -4.62% |
| 2024-08-02 | 32.65 | 33.23 | 31.70 | 31.85 | 31.77 | qfq | 6,709,143 | 217,983,958 | -3.72% |
| 2024-08-01 | 32.99 | 33.59 | 32.66 | 33.08 | 33.00 | qfq | 9,305,969 | 308,109,877 | -0.27% |
| 2024-07-31 | 31.91 | 33.22 | 31.91 | 33.17 | 33.09 | qfq | 9,492,655 | 311,863,994 | 2.98% |
| 2024-07-30 | 30.60 | 32.38 | 30.00 | 32.21 | 32.13 | qfq | 8,665,118 | 272,086,729 | 3.97% |
| 2024-07-29 | 31.11 | 32.50 | 30.98 | 30.98 | 30.90 | qfq | 7,057,604 | 223,837,093 | -0.51% |
| 2024-07-26 | 30.24 | 31.63 | 29.72 | 31.14 | 31.06 | qfq | 6,983,490 | 214,207,920 | 2.30% |
| 2024-07-25 | 30.45 | 31.27 | 30.32 | 30.44 | 30.36 | qfq | 4,452,248 | 136,567,800 | -1.04% |
| 2024-07-24 | 31.51 | 31.98 | 30.63 | 30.76 | 30.68 | qfq | 6,009,538 | 187,790,446 | -2.38% |
| 2024-07-23 | 32.90 | 32.98 | 31.50 | 31.51 | 31.43 | qfq | 7,775,578 | 250,710,257 | -4.80% |
| 2024-07-22 | 33.50 | 33.92 | 32.93 | 33.10 | 33.02 | qfq | 9,542,413 | 318,662,310 | -1.19% |
| 2024-07-19 | 32.02 | 33.54 | 31.56 | 33.50 | 33.42 | qfq | 13,086,753 | 429,508,599 | 5.48% |
| 2024-07-18 | 31.89 | 32.38 | 30.81 | 31.76 | 31.68 | qfq | 9,408,728 | 296,726,130 | -1.40% |
| 2024-07-17 | 32.82 | 33.12 | 32.21 | 32.21 | 32.13 | qfq | 5,991,657 | 195,524,001 | -2.13% |
| 2024-07-16 | 31.66 | 33.10 | 31.32 | 32.91 | 32.83 | qfq | 9,298,689 | 301,307,163 | 3.33% |
| 2024-07-15 | 31.85 | 32.54 | 31.75 | 31.85 | 31.77 | qfq | 5,433,077 | 174,596,692 | -0.78% |
| 2024-07-12 | 31.80 | 32.48 | 31.48 | 32.10 | 32.02 | qfq | 5,465,625 | 174,606,821 | -0.12% |
| 2024-07-11 | 32.10 | 32.60 | 31.65 | 32.14 | 32.06 | qfq | 6,778,252 | 217,480,706 | 1.87% |
| 2024-07-10 | 31.40 | 31.85 | 31.27 | 31.55 | 31.47 | qfq | 5,031,339 | 158,952,110 | -0.16% |
| 2024-07-09 | 30.32 | 31.92 | 30.20 | 31.60 | 31.52 | qfq | 9,482,037 | 296,260,472 | 3.78% |
| 2024-07-08 | 29.68 | 31.38 | 29.51 | 30.45 | 30.37 | qfq | 10,263,944 | 314,640,572 | 2.56% |
| 2024-07-05 | 29.37 | 29.89 | 28.83 | 29.69 | 29.62 | qfq | 5,532,585 | 162,550,158 | 0.61% |
| 2024-07-04 | 30.37 | 30.55 | 29.45 | 29.51 | 29.44 | qfq | 5,282,683 | 157,763,649 | -2.74% |
| 2024-07-03 | 30.19 | 30.87 | 29.40 | 30.34 | 30.26 | qfq | 6,601,126 | 198,999,558 | 0.53% |
| 2024-07-02 | 30.91 | 30.98 | 29.99 | 30.18 | 30.10 | qfq | 5,925,124 | 180,027,417 | -2.36% |
| 2024-07-01 | 31.47 | 31.56 | 30.06 | 30.91 | 30.83 | qfq | 7,465,218 | 229,515,392 | -1.50% |
| 2024-06-28 | 29.85 | 32.77 | 29.75 | 31.38 | 31.30 | qfq | 13,120,162 | 414,277,896 | 5.20% |
| 2024-06-27 | 30.44 | 30.66 | 29.83 | 29.83 | 29.76 | qfq | 5,872,956 | 176,863,808 | -2.61% |
| 2024-06-26 | 29.61 | 30.71 | 29.05 | 30.63 | 30.55 | qfq | 8,290,373 | 247,281,299 | 3.73% |
| 2024-06-25 | 31.58 | 31.75 | 29.33 | 29.53 | 29.46 | qfq | 11,374,549 | 342,658,908 | -6.37% |
| 2024-06-24 | 33.33 | 33.75 | 31.38 | 31.54 | 31.46 | qfq | 9,604,576 | 311,806,248 | -5.57% |
| 2024-06-21 | 32.90 | 33.68 | 32.17 | 33.40 | 33.32 | qfq | 9,053,579 | 299,610,583 | 0.09% |
| 2024-06-20 | 32.83 | 34.60 | 32.79 | 33.37 | 33.29 | qfq | 14,364,354 | 485,414,828 | 1.46% |
| 2024-06-19 | 33.78 | 33.98 | 32.58 | 32.89 | 32.81 | qfq | 10,767,424 | 355,784,766 | -2.63% |
| 2024-06-18 | 34.34 | 34.34 | 33.50 | 33.78 | 33.70 | qfq | 8,487,390 | 286,875,781 | -1.17% |
| 2024-06-17 | 33.10 | 34.65 | 33.01 | 34.18 | 34.09 | qfq | 12,010,711 | 409,487,005 | 3.14% |
| 2024-06-14 | 34.00 | 34.60 | 33.14 | 33.14 | 33.06 | qfq | 17,460,410 | 590,069,749 | -2.84% |
| 2024-06-13 | 33.74 | 35.22 | 33.58 | 34.11 | 34.03 | qfq | 13,686,543 | 471,283,700 | 0.44% |
| 2024-06-12 | 33.52 | 34.03 | 33.33 | 33.96 | 33.78 | qfq | 10,430,292 | 351,474,664 | 0.44% |
| 2024-06-11 | 31.75 | 33.88 | 31.54 | 33.81 | 33.63 | qfq | 13,322,526 | 439,206,872 | 6.66% |
| 2024-06-07 | 32.68 | 32.90 | 31.45 | 31.70 | 31.53 | qfq | 8,806,164 | 281,872,383 | -2.76% |
| 2024-06-06 | 32.99 | 33.41 | 32.05 | 32.60 | 32.42 | qfq | 10,050,824 | 328,228,236 | -0.55% |
| 2024-06-05 | 32.70 | 33.64 | 32.43 | 32.78 | 32.60 | qfq | 9,665,201 | 320,694,817 | 0.49% |
| 2024-06-04 | 32.41 | 32.87 | 32.04 | 32.62 | 32.44 | qfq | 8,508,900 | 275,144,454 | -0.06% |
| 2024-06-03 | 31.40 | 33.09 | 31.26 | 32.64 | 32.46 | qfq | 16,682,113 | 541,675,994 | 4.62% |
| 2024-05-31 | 31.09 | 31.42 | 30.62 | 31.20 | 31.03 | qfq | 8,682,949 | 270,093,261 | 0.22% |
| 2024-05-30 | 29.26 | 31.48 | 28.76 | 31.13 | 30.96 | qfq | 13,514,632 | 413,701,129 | 5.99% |
| 2024-05-29 | 29.24 | 29.75 | 29.11 | 29.37 | 29.21 | qfq | 5,179,008 | 152,419,150 | -0.17% |
| 2024-05-28 | 29.08 | 30.49 | 28.72 | 29.42 | 29.26 | qfq | 11,174,169 | 332,123,689 | 1.94% |
| 2024-05-27 | 28.41 | 28.86 | 27.10 | 28.86 | 28.70 | qfq | 11,317,733 | 315,759,578 | 0.70% |
| 2024-05-24 | 29.43 | 29.76 | 28.58 | 28.66 | 28.50 | qfq | 4,614,701 | 134,074,158 | -2.62% |
| 2024-05-23 | 30.05 | 30.20 | 29.40 | 29.43 | 29.27 | qfq | 4,485,516 | 132,967,423 | -2.52% |
| 2024-05-22 | 30.48 | 30.52 | 29.66 | 30.19 | 30.03 | qfq | 5,799,467 | 174,257,715 | -0.43% |
| 2024-05-21 | 31.58 | 31.59 | 30.22 | 30.32 | 30.16 | qfq | 6,386,724 | 195,882,417 | -3.96% |
| 2024-05-20 | 31.25 | 32.00 | 31.01 | 31.57 | 31.40 | qfq | 4,716,014 | 148,696,789 | 0.96% |
| 2024-05-17 | 30.59 | 31.32 | 30.40 | 31.27 | 31.10 | qfq | 4,368,466 | 135,107,988 | 1.62% |
| 2024-05-16 | 30.70 | 31.30 | 30.59 | 30.77 | 30.60 | qfq | 4,449,242 | 137,572,080 | 0.49% |
| 2024-05-15 | 31.18 | 31.39 | 30.58 | 30.62 | 30.45 | qfq | 3,782,851 | 116,999,774 | -2.20% |
| 2024-05-14 | 31.78 | 32.10 | 31.18 | 31.31 | 31.14 | qfq | 3,808,996 | 119,899,227 | -0.79% |
| 2024-05-13 | 32.39 | 32.58 | 31.48 | 31.56 | 31.39 | qfq | 5,306,712 | 169,135,908 | -3.49% |
| 2024-05-10 | 33.20 | 33.37 | 32.57 | 32.70 | 32.52 | qfq | 4,592,134 | 150,569,587 | -1.68% |
| 2024-05-09 | 32.64 | 33.50 | 32.47 | 33.26 | 33.08 | qfq | 6,653,367 | 220,020,926 | 2.56% |
| 2024-05-08 | 32.98 | 33.59 | 32.41 | 32.43 | 32.25 | qfq | 5,325,317 | 175,556,346 | -1.82% |
| 2024-05-07 | 32.92 | 33.70 | 32.52 | 33.03 | 32.85 | qfq | 6,917,361 | 228,767,401 | 0.12% |
| 2024-05-06 | 33.04 | 33.82 | 32.92 | 32.99 | 32.81 | qfq | 7,757,289 | 259,008,591 | 1.98% |
| 2024-04-30 | 33.02 | 33.20 | 32.30 | 32.35 | 32.17 | qfq | 6,634,140 | 216,535,462 | -0.22% |
| 2024-04-29 | 31.48 | 32.81 | 31.43 | 32.42 | 32.24 | qfq | 8,373,120 | 269,615,490 | 2.99% |
| 2024-04-26 | 31.01 | 31.75 | 30.92 | 31.48 | 31.31 | qfq | 8,227,475 | 258,382,444 | 0.83% |
| 2024-04-25 | 31.14 | 32.18 | 31.00 | 31.22 | 31.05 | qfq | 6,307,216 | 198,991,416 | -1.45% |
| 2024-04-24 | 30.50 | 31.94 | 30.47 | 31.68 | 31.51 | qfq | 7,899,094 | 248,029,888 | 4.35% |
| 2024-04-23 | 30.87 | 31.46 | 30.32 | 30.36 | 30.20 | qfq | 4,912,220 | 150,935,313 | -2.13% |
| 2024-04-22 | 29.66 | 31.15 | 28.90 | 31.02 | 30.85 | qfq | 7,464,748 | 227,086,037 | 3.19% |
| 2024-04-19 | 30.71 | 30.77 | 30.02 | 30.06 | 29.90 | qfq | 4,982,377 | 150,985,376 | -2.91% |
| 2024-04-18 | 31.31 | 31.57 | 30.55 | 30.96 | 30.79 | qfq | 7,024,417 | 218,494,759 | -1.15% |
| 2024-04-17 | 28.80 | 31.49 | 28.75 | 31.32 | 31.15 | qfq | 11,730,363 | 357,814,157 | 10.63% |
| 2024-04-16 | 29.85 | 30.10 | 28.26 | 28.31 | 28.16 | qfq | 6,076,983 | 176,960,491 | -5.63% |
| 2024-04-15 | 28.80 | 30.91 | 28.67 | 30.00 | 29.84 | qfq | 10,889,219 | 324,715,527 | 4.64% |
| 2024-04-12 | 29.23 | 29.55 | 28.61 | 28.67 | 28.51 | qfq | 4,767,491 | 138,317,172 | -1.88% |
| 2024-04-11 | 29.26 | 29.85 | 29.12 | 29.22 | 29.06 | qfq | 4,343,969 | 128,017,676 | -0.14% |
| 2024-04-10 | 30.30 | 30.31 | 29.06 | 29.26 | 29.10 | qfq | 5,041,203 | 148,852,286 | -3.40% |
| 2024-04-09 | 29.51 | 30.45 | 29.48 | 30.29 | 30.13 | qfq | 4,193,704 | 126,154,204 | 2.02% |
| 2024-04-08 | 30.90 | 30.90 | 29.66 | 29.69 | 29.53 | qfq | 4,877,615 | 147,142,096 | -3.29% |
| 2024-04-03 | 31.13 | 31.57 | 30.11 | 30.70 | 30.53 | qfq | 6,256,227 | 192,646,114 | -1.38% |
| 2024-04-02 | 32.00 | 32.00 | 30.87 | 31.13 | 30.96 | qfq | 5,993,487 | 187,163,513 | -2.69% |
| 2024-04-01 | 32.00 | 32.17 | 31.51 | 31.99 | 31.82 | qfq | 6,534,650 | 208,503,068 | 1.14% |
| 2024-03-29 | 31.11 | 31.76 | 30.68 | 31.63 | 31.46 | qfq | 6,066,575 | 189,303,195 | 0.41% |
| 2024-03-28 | 30.37 | 32.34 | 30.29 | 31.50 | 31.33 | qfq | 9,497,496 | 298,132,965 | 3.82% |
| 2024-03-27 | 31.91 | 32.25 | 30.16 | 30.34 | 30.18 | qfq | 8,071,909 | 249,769,175 | -4.98% |
| 2024-03-26 | 32.97 | 33.51 | 31.75 | 31.93 | 31.76 | qfq | 8,920,055 | 289,005,983 | -3.68% |
| 2024-03-25 | 34.65 | 35.29 | 33.05 | 33.15 | 32.97 | qfq | 12,770,644 | 435,516,138 | -5.80% |
| 2024-03-22 | 36.61 | 37.20 | 35.08 | 35.19 | 35.00 | qfq | 11,070,872 | 399,425,826 | -4.24% |
| 2024-03-21 | 37.20 | 37.90 | 36.20 | 36.75 | 36.55 | qfq | 10,655,834 | 395,405,629 | -0.30% |
| 2024-03-20 | 37.02 | 37.27 | 36.20 | 36.86 | 36.66 | qfq | 7,204,334 | 264,983,803 | -0.43% |
| 2024-03-19 | 37.59 | 38.05 | 37.02 | 37.02 | 36.82 | qfq | 9,259,480 | 347,149,689 | -1.99% |
| 2024-03-18 | 36.49 | 37.86 | 35.88 | 37.77 | 37.57 | qfq | 14,156,134 | 523,365,510 | 4.45% |
| 2024-03-15 | 36.00 | 36.39 | 35.36 | 36.16 | 35.96 | qfq | 7,264,314 | 260,738,816 | 0.84% |
| 2024-03-14 | 36.48 | 36.85 | 35.32 | 35.86 | 35.67 | qfq | 9,907,605 | 357,007,295 | -2.47% |
| 2024-03-13 | 37.20 | 38.14 | 36.71 | 36.77 | 36.57 | qfq | 11,582,674 | 432,274,117 | -1.21% |
| 2024-03-12 | 37.40 | 38.46 | 36.62 | 37.22 | 37.02 | qfq | 15,417,438 | 578,350,174 | -0.29% |
| 2024-03-11 | 35.61 | 37.70 | 35.20 | 37.33 | 37.13 | qfq | 15,175,658 | 558,758,395 | 2.50% |
| 2024-03-08 | 35.06 | 36.59 | 34.80 | 36.42 | 36.22 | qfq | 12,874,852 | 463,374,360 | 3.91% |
| 2024-03-07 | 36.37 | 37.10 | 34.90 | 35.05 | 34.86 | qfq | 12,581,941 | 450,714,178 | -3.63% |
| 2024-03-06 | 36.01 | 37.20 | 35.82 | 36.37 | 36.17 | qfq | 12,288,325 | 449,673,558 | -0.36% |
| 2024-03-05 | 37.10 | 37.72 | 36.01 | 36.50 | 36.30 | qfq | 18,053,361 | 666,053,979 | -3.77% |
| 2024-03-04 | 38.00 | 38.28 | 36.66 | 37.93 | 37.72 | qfq | 22,855,289 | 858,271,601 | -1.48% |
| 2024-03-01 | 37.18 | 39.32 | 36.55 | 38.50 | 38.29 | qfq | 31,709,641 | 1,204,756,419 | 3.69% |
| 2024-02-29 | 31.84 | 37.96 | 31.78 | 37.13 | 36.93 | qfq | 33,963,177 | 1,210,559,798 | 16.61% |
| 2024-02-28 | 34.19 | 35.07 | 31.84 | 31.84 | 31.67 | qfq | 20,671,228 | 694,328,414 | -8.24% |
| 2024-02-27 | 30.00 | 35.30 | 29.68 | 34.70 | 34.51 | qfq | 24,211,054 | 794,717,147 | 14.90% |
| 2024-02-26 | 30.84 | 30.95 | 29.36 | 30.20 | 30.04 | qfq | 13,517,627 | 407,260,592 | -2.89% |
| 2024-02-23 | 30.54 | 31.20 | 30.00 | 31.10 | 30.93 | qfq | 9,355,854 | 285,205,821 | 2.27% |
| 2024-02-22 | 29.90 | 30.75 | 29.71 | 30.41 | 30.24 | qfq | 7,047,116 | 213,624,029 | 2.05% |
| 2024-02-21 | 29.60 | 30.70 | 29.10 | 29.80 | 29.64 | qfq | 8,406,476 | 252,568,714 | 0.13% |
| 2024-02-20 | 29.72 | 29.99 | 28.73 | 29.76 | 29.60 | qfq | 6,455,731 | 189,300,554 | -0.67% |
| 2024-02-19 | 30.56 | 30.88 | 29.32 | 29.96 | 29.80 | qfq | 10,954,661 | 328,744,186 | 0.64% |
| 2024-02-08 | 28.33 | 30.80 | 28.33 | 29.77 | 29.61 | qfq | 11,362,985 | 340,029,998 | 5.23% |
| 2024-02-07 | 26.58 | 28.78 | 26.49 | 28.29 | 28.14 | qfq | 13,495,957 | 377,857,522 | 7.16% |
| 2024-02-06 | 24.25 | 26.48 | 23.64 | 26.40 | 26.26 | qfq | 9,739,753 | 244,758,222 | 8.37% |
| 2024-02-05 | 25.30 | 25.64 | 23.18 | 24.36 | 24.23 | qfq | 10,179,939 | 248,018,865 | -4.09% |
| 2024-02-02 | 27.00 | 27.35 | 24.62 | 25.40 | 25.26 | qfq | 7,056,592 | 182,441,199 | -5.26% |
| 2024-02-01 | 26.95 | 27.78 | 26.06 | 26.81 | 26.66 | qfq | 7,778,850 | 209,205,102 | -1.29% |
| 2024-01-31 | 28.10 | 29.12 | 27.00 | 27.16 | 27.01 | qfq | 7,717,507 | 215,254,856 | -3.14% |
| 2024-01-30 | 29.54 | 29.54 | 28.01 | 28.04 | 27.89 | qfq | 5,374,962 | 153,945,371 | -4.40% |
| 2024-01-29 | 30.70 | 31.10 | 29.19 | 29.33 | 29.17 | qfq | 4,959,588 | 148,171,458 | -3.04% |
| 2024-01-26 | 31.08 | 31.25 | 30.18 | 30.25 | 30.09 | qfq | 5,422,205 | 166,425,941 | -3.39% |
| 2024-01-25 | 30.13 | 31.38 | 29.85 | 31.31 | 31.14 | qfq | 5,930,579 | 182,604,261 | 3.78% |
| 2024-01-24 | 30.65 | 30.80 | 28.92 | 30.17 | 30.01 | qfq | 7,655,011 | 227,386,009 | -1.41% |
| 2024-01-23 | 29.46 | 31.12 | 29.46 | 30.60 | 30.43 | qfq | 6,133,188 | 186,817,594 | 3.45% |
| 2024-01-22 | 31.47 | 31.47 | 29.42 | 29.58 | 29.42 | qfq | 6,549,654 | 199,092,040 | -5.74% |
| 2024-01-19 | 32.11 | 32.42 | 31.38 | 31.38 | 31.21 | qfq | 3,979,724 | 126,530,665 | -2.58% |
| 2024-01-18 | 31.91 | 32.30 | 31.00 | 32.21 | 32.04 | qfq | 5,920,161 | 187,700,083 | 0.94% |
| 2024-01-17 | 33.30 | 33.40 | 31.91 | 31.91 | 31.74 | qfq | 3,862,760 | 125,546,407 | -4.03% |
| 2024-01-16 | 33.69 | 33.79 | 32.67 | 33.25 | 33.07 | qfq | 4,707,467 | 155,871,512 | -0.57% |
| 2024-01-15 | 33.64 | 34.22 | 33.25 | 33.44 | 33.26 | qfq | 4,805,351 | 162,016,150 | -0.89% |
| 2024-01-12 | 34.35 | 34.48 | 33.74 | 33.74 | 33.56 | qfq | 4,226,845 | 143,951,799 | -1.58% |
| 2024-01-11 | 33.69 | 34.60 | 33.51 | 34.28 | 34.09 | qfq | 5,785,001 | 197,926,969 | 2.18% |
| 2024-01-10 | 33.49 | 34.10 | 32.69 | 33.55 | 33.37 | qfq | 5,371,502 | 180,381,094 | 0.39% |
| 2024-01-09 | 34.10 | 34.61 | 33.01 | 33.42 | 33.24 | qfq | 8,639,458 | 292,324,487 | -1.53% |
| 2024-01-08 | 35.58 | 35.60 | 33.86 | 33.94 | 33.76 | qfq | 7,488,089 | 257,538,799 | -4.85% |
| 2024-01-05 | 36.48 | 36.78 | 35.40 | 35.67 | 35.48 | qfq | 4,992,866 | 179,696,837 | -2.70% |
| 2024-01-04 | 37.35 | 37.50 | 36.41 | 36.66 | 36.46 | qfq | 4,797,840 | 176,789,025 | -1.93% |
| 2024-01-03 | 37.57 | 38.50 | 37.19 | 37.38 | 37.18 | qfq | 5,889,158 | 222,012,032 | -0.59% |
| 2024-01-02 | 38.90 | 39.13 | 37.58 | 37.60 | 37.40 | qfq | 5,680,687 | 215,283,271 | -2.67% |
| 2023-12-29 | 38.12 | 38.87 | 38.00 | 38.63 | 38.42 | qfq | 6,486,907 | 250,243,868 | 1.36% |
| 2023-12-28 | 37.10 | 38.64 | 36.90 | 38.11 | 37.90 | qfq | 8,609,495 | 326,945,927 | 2.20% |
| 2023-12-27 | 37.00 | 37.46 | 36.90 | 37.29 | 37.09 | qfq | 3,622,217 | 134,831,439 | 0.40% |
| 2023-12-26 | 38.21 | 38.21 | 36.51 | 37.14 | 36.94 | qfq | 4,669,912 | 172,475,819 | -2.52% |
| 2023-12-25 | 37.55 | 38.62 | 37.55 | 38.10 | 37.89 | qfq | 4,610,987 | 176,167,411 | 1.44% |
| 2023-12-22 | 38.47 | 38.59 | 37.15 | 37.56 | 37.36 | qfq | 5,047,014 | 190,529,607 | -0.61% |
| 2023-12-21 | 37.05 | 38.38 | 37.00 | 37.79 | 37.58 | qfq | 5,506,406 | 208,094,490 | 1.72% |
| 2023-12-20 | 39.00 | 39.17 | 37.12 | 37.15 | 36.95 | qfq | 7,353,438 | 277,491,835 | -4.72% |
| 2023-12-19 | 39.76 | 40.19 | 38.50 | 38.99 | 38.78 | qfq | 6,898,073 | 269,959,677 | -2.21% |
| 2023-12-18 | 41.20 | 41.30 | 39.76 | 39.87 | 39.65 | qfq | 4,433,402 | 178,210,278 | -3.42% |
| 2023-12-15 | 42.12 | 42.53 | 41.20 | 41.28 | 41.06 | qfq | 3,647,513 | 151,791,759 | -1.74% |
| 2023-12-14 | 41.89 | 42.83 | 41.89 | 42.01 | 41.78 | qfq | 3,353,083 | 141,802,265 | 0.50% |
| 2023-12-13 | 42.61 | 43.27 | 41.80 | 41.80 | 41.57 | qfq | 4,083,285 | 173,018,528 | -1.72% |
| 2023-12-12 | 43.21 | 43.68 | 42.38 | 42.53 | 42.30 | qfq | 5,089,445 | 218,048,659 | -1.64% |
| 2023-12-11 | 42.38 | 43.37 | 41.73 | 43.24 | 43.01 | qfq | 7,934,668 | 338,731,680 | 1.98% |
| 2023-12-08 | 41.21 | 42.69 | 40.94 | 42.40 | 42.17 | qfq | 11,818,663 | 494,065,523 | 3.19% |
| 2023-12-07 | 41.49 | 42.09 | 40.88 | 41.09 | 40.87 | qfq | 7,227,395 | 298,126,512 | -0.99% |
| 2023-12-06 | 42.61 | 42.94 | 41.30 | 41.50 | 41.27 | qfq | 6,518,617 | 273,074,144 | -2.63% |
| 2023-12-05 | 44.41 | 44.59 | 42.61 | 42.62 | 42.39 | qfq | 5,279,870 | 228,371,307 | -4.35% |
| 2023-12-04 | 44.72 | 45.20 | 44.00 | 44.56 | 44.32 | qfq | 3,618,281 | 161,707,523 | -0.11% |
| 2023-12-01 | 44.78 | 44.94 | 44.03 | 44.61 | 44.37 | qfq | 4,113,827 | 183,141,381 | -0.31% |
| 2023-11-30 | 45.58 | 45.81 | 44.51 | 44.75 | 44.51 | qfq | 4,484,841 | 201,648,488 | -1.82% |
| 2023-11-29 | 46.46 | 46.94 | 45.57 | 45.58 | 45.33 | qfq | 3,916,158 | 180,369,042 | -2.21% |
| 2023-11-28 | 46.90 | 47.16 | 46.14 | 46.61 | 46.36 | qfq | 3,125,438 | 145,473,912 | -0.30% |
| 2023-11-27 | 46.03 | 47.25 | 45.55 | 46.75 | 46.50 | qfq | 3,812,807 | 177,346,051 | 1.19% |
| 2023-11-24 | 46.85 | 47.11 | 46.13 | 46.20 | 45.95 | qfq | 2,657,204 | 123,542,471 | -1.49% |
| 2023-11-23 | 46.41 | 47.07 | 46.03 | 46.90 | 46.65 | qfq | 2,827,758 | 131,831,776 | 1.60% |
| 2023-11-22 | 47.70 | 47.98 | 46.16 | 46.16 | 45.91 | qfq | 3,843,433 | 180,337,405 | -3.59% |
| 2023-11-21 | 49.00 | 49.17 | 47.76 | 47.88 | 47.62 | qfq | 3,335,042 | 161,034,401 | -2.39% |
| 2023-11-20 | 48.87 | 49.60 | 48.22 | 49.05 | 48.78 | qfq | 3,195,763 | 156,423,097 | 1.11% |
| 2023-11-17 | 48.80 | 49.38 | 48.36 | 48.51 | 48.25 | qfq | 3,330,082 | 162,352,093 | -0.53% |
| 2023-11-16 | 49.82 | 50.29 | 48.75 | 48.77 | 48.51 | qfq | 3,897,896 | 191,813,444 | -2.64% |
| 2023-11-15 | 51.47 | 51.75 | 49.82 | 50.09 | 49.82 | qfq | 5,247,039 | 264,955,627 | -2.17% |
| 2023-11-14 | 50.49 | 52.40 | 50.02 | 51.20 | 50.92 | qfq | 5,997,676 | 308,584,533 | 1.67% |
| 2023-11-13 | 48.97 | 50.78 | 48.69 | 50.36 | 50.09 | qfq | 5,126,668 | 254,976,092 | 2.92% |
| 2023-11-10 | 48.60 | 49.50 | 48.33 | 48.93 | 48.66 | qfq | 4,001,507 | 196,187,907 | 0.47% |
| 2023-11-09 | 49.81 | 50.11 | 48.30 | 48.70 | 48.44 | qfq | 4,500,027 | 220,386,633 | -2.15% |
| 2023-11-08 | 49.90 | 50.48 | 49.41 | 49.77 | 49.50 | qfq | 4,610,558 | 229,580,945 | -0.64% |
| 2023-11-07 | 50.29 | 50.35 | 49.30 | 50.09 | 49.82 | qfq | 3,904,077 | 194,896,348 | -0.20% |
| 2023-11-06 | 48.10 | 51.26 | 47.58 | 50.19 | 49.92 | qfq | 10,821,428 | 538,915,720 | 5.73% |
| 2023-11-03 | 45.00 | 47.80 | 44.74 | 47.47 | 47.21 | qfq | 7,177,691 | 335,185,912 | 5.94% |
| 2023-11-02 | 46.86 | 47.01 | 44.79 | 44.81 | 44.57 | qfq | 5,033,720 | 229,564,657 | -4.46% |
| 2023-11-01 | 47.87 | 48.10 | 46.58 | 46.90 | 46.65 | qfq | 5,704,676 | 268,722,995 | -3.10% |
| 2023-10-31 | 45.50 | 50.50 | 44.60 | 48.40 | 48.14 | qfq | 10,579,072 | 501,796,951 | 5.24% |
| 2023-10-30 | 43.57 | 46.16 | 42.88 | 45.99 | 45.74 | qfq | 8,133,805 | 365,515,470 | 6.73% |
| 2023-10-27 | 42.62 | 43.64 | 41.90 | 43.09 | 42.86 | qfq | 3,361,438 | 143,876,263 | 1.20% |
| 2023-10-26 | 42.77 | 42.86 | 41.65 | 42.58 | 42.35 | qfq | 2,442,384 | 102,924,310 | -0.63% |
| 2023-10-25 | 42.29 | 43.26 | 41.88 | 42.85 | 42.62 | qfq | 2,978,511 | 127,304,018 | 2.34% |
| 2023-10-24 | 41.69 | 42.48 | 41.19 | 41.87 | 41.64 | qfq | 2,986,339 | 125,029,870 | 1.26% |
| 2023-10-23 | 42.20 | 42.59 | 40.85 | 41.35 | 41.13 | qfq | 4,396,228 | 183,323,672 | -1.97% |
| 2023-10-20 | 43.01 | 43.50 | 42.00 | 42.18 | 41.95 | qfq | 2,992,633 | 127,541,884 | -2.54% |
| 2023-10-19 | 42.04 | 44.24 | 41.80 | 43.28 | 43.05 | qfq | 5,059,006 | 219,341,770 | 2.46% |
| 2023-10-18 | 43.37 | 43.45 | 42.00 | 42.24 | 42.01 | qfq | 2,662,970 | 112,991,960 | -2.34% |
| 2023-10-17 | 43.10 | 43.43 | 42.75 | 43.25 | 43.02 | qfq | 2,706,033 | 116,775,902 | 0.82% |
| 2023-10-16 | 44.00 | 44.00 | 42.43 | 42.90 | 42.67 | qfq | 4,052,782 | 174,077,826 | -2.79% |
| 2023-10-13 | 45.21 | 45.34 | 43.20 | 44.13 | 43.89 | qfq | 4,807,535 | 212,254,528 | -2.32% |
| 2023-10-12 | 45.74 | 46.46 | 45.07 | 45.18 | 44.93 | qfq | 4,286,781 | 194,567,396 | -1.16% |
| 2023-10-11 | 47.00 | 47.45 | 45.60 | 45.71 | 45.46 | qfq | 5,394,500 | 250,077,401 | -2.91% |
| 2023-10-10 | 47.53 | 47.96 | 46.80 | 47.08 | 46.82 | qfq | 2,827,151 | 133,708,298 | -1.44% |
| 2023-10-09 | 47.66 | 48.88 | 47.10 | 47.77 | 47.51 | qfq | 3,288,405 | 157,824,911 | 0.15% |
| 2023-09-28 | 46.35 | 48.03 | 46.30 | 47.70 | 47.44 | qfq | 4,429,082 | 210,370,185 | 3.90% |
| 2023-09-27 | 45.86 | 46.72 | 45.68 | 45.91 | 45.66 | qfq | 2,582,238 | 119,083,668 | 0.11% |
| 2023-09-26 | 46.28 | 46.60 | 45.86 | 45.86 | 45.61 | qfq | 1,480,993 | 68,397,918 | -0.91% |
| 2023-09-25 | 46.60 | 46.60 | 45.81 | 46.28 | 46.03 | qfq | 2,175,473 | 100,534,532 | -0.58% |
| 2023-09-22 | 45.36 | 46.99 | 45.08 | 46.55 | 46.30 | qfq | 2,753,753 | 127,370,427 | 2.60% |
| 2023-09-21 | 45.53 | 45.79 | 45.03 | 45.37 | 45.12 | qfq | 2,278,006 | 103,367,544 | -0.57% |
| 2023-09-20 | 46.49 | 46.80 | 45.30 | 45.63 | 45.38 | qfq | 3,914,495 | 179,572,362 | -1.87% |
| 2023-09-19 | 48.60 | 48.60 | 46.50 | 46.50 | 46.25 | qfq | 5,667,172 | 267,385,719 | -3.23% |
| 2023-09-18 | 48.58 | 49.15 | 47.74 | 48.05 | 47.79 | qfq | 2,750,610 | 132,790,898 | -1.09% |
| 2023-09-15 | 49.85 | 50.18 | 48.43 | 48.58 | 48.32 | qfq | 5,056,462 | 249,182,779 | -1.84% |
| 2023-09-14 | 50.17 | 50.39 | 49.10 | 49.49 | 49.22 | qfq | 1,956,842 | 96,781,307 | -1.49% |
| 2023-09-13 | 50.80 | 51.20 | 49.65 | 50.24 | 49.97 | qfq | 2,029,636 | 102,112,141 | -1.24% |
| 2023-09-12 | 52.14 | 52.31 | 50.75 | 50.87 | 50.59 | qfq | 2,330,270 | 119,642,991 | -2.70% |
| 2023-09-11 | 52.02 | 52.65 | 51.51 | 52.28 | 52.00 | qfq | 3,014,834 | 157,098,327 | -0.38% |
| 2023-09-08 | 50.38 | 52.80 | 50.03 | 52.48 | 52.20 | qfq | 3,842,182 | 198,232,684 | 3.47% |
| 2023-09-07 | 52.94 | 53.20 | 50.71 | 50.72 | 50.44 | qfq | 3,285,125 | 170,171,235 | -4.07% |
| 2023-09-06 | 51.98 | 53.13 | 51.64 | 52.87 | 52.58 | qfq | 3,762,587 | 198,029,612 | 1.54% |
| 2023-09-05 | 52.02 | 52.88 | 51.88 | 52.07 | 51.79 | qfq | 2,834,549 | 148,642,937 | -0.44% |
| 2023-09-04 | 52.50 | 53.13 | 51.61 | 52.30 | 52.02 | qfq | 3,676,367 | 192,061,169 | -0.63% |
| 2023-09-01 | 53.00 | 53.00 | 52.15 | 52.63 | 52.34 | qfq | 2,017,608 | 105,954,278 | -0.42% |
| 2023-08-31 | 54.20 | 54.20 | 52.00 | 52.85 | 52.56 | qfq | 5,291,402 | 279,904,073 | -2.26% |
| 2023-08-30 | 55.33 | 56.14 | 54.00 | 54.07 | 53.78 | qfq | 4,517,800 | 248,359,878 | -1.30% |
| 2023-08-29 | 51.99 | 55.30 | 51.53 | 54.78 | 54.48 | qfq | 5,181,778 | 278,732,920 | 4.54% |
| 2023-08-28 | 53.50 | 54.45 | 51.70 | 52.40 | 52.12 | qfq | 4,115,460 | 218,085,171 | 2.83% |
| 2023-08-25 | 50.75 | 51.50 | 50.43 | 50.96 | 50.68 | qfq | 3,085,671 | 157,364,370 | -0.22% |
| 2023-08-24 | 50.50 | 51.38 | 49.21 | 51.07 | 50.79 | qfq | 4,242,172 | 215,695,406 | 4.16% |
| 2023-08-23 | 50.41 | 50.41 | 48.91 | 49.03 | 48.76 | qfq | 1,916,933 | 95,008,427 | -2.51% |
| 2023-08-22 | 50.51 | 51.14 | 48.65 | 50.29 | 50.02 | qfq | 3,689,145 | 184,438,179 | -0.77% |
| 2023-08-21 | 51.01 | 52.09 | 50.60 | 50.68 | 50.41 | qfq | 1,788,145 | 91,473,139 | -1.59% |
| 2023-08-18 | 52.10 | 52.89 | 51.50 | 51.50 | 51.22 | qfq | 2,779,510 | 144,822,274 | 0.37% |
| 2023-08-17 | 49.70 | 51.50 | 48.80 | 51.31 | 51.03 | qfq | 4,437,966 | 223,205,638 | 3.01% |
| 2023-08-16 | 50.89 | 50.89 | 49.70 | 49.81 | 49.54 | qfq | 2,207,384 | 110,451,493 | -1.74% |
| 2023-08-15 | 52.32 | 52.32 | 50.40 | 50.69 | 50.41 | qfq | 2,304,100 | 117,077,990 | -2.41% |
| 2023-08-14 | 52.50 | 52.80 | 50.47 | 51.94 | 51.66 | qfq | 4,314,861 | 221,673,505 | -2.53% |
| 2023-08-11 | 53.42 | 54.08 | 53.23 | 53.29 | 53.00 | qfq | 2,063,871 | 110,825,151 | -0.60% |
| 2023-08-10 | 52.57 | 54.06 | 52.25 | 53.61 | 53.32 | qfq | 2,198,103 | 117,140,326 | 1.92% |
| 2023-08-09 | 52.44 | 53.14 | 52.01 | 52.60 | 52.31 | qfq | 1,476,731 | 77,693,604 | 0.52% |
| 2023-08-08 | 52.71 | 53.19 | 52.08 | 52.33 | 52.05 | qfq | 2,817,564 | 148,717,380 | -0.72% |
| 2023-08-07 | 53.13 | 53.81 | 52.50 | 52.71 | 52.42 | qfq | 2,850,722 | 150,701,588 | -1.38% |
| 2023-08-04 | 54.46 | 54.65 | 53.20 | 53.45 | 53.16 | qfq | 3,451,001 | 185,030,805 | -0.98% |
| 2023-08-03 | 55.11 | 55.79 | 53.58 | 53.98 | 53.69 | qfq | 4,033,533 | 219,453,120 | -2.86% |
| 2023-08-02 | 56.44 | 56.44 | 54.88 | 55.57 | 55.27 | qfq | 3,316,400 | 184,056,040 | -1.54% |
| 2023-08-01 | 55.65 | 58.35 | 55.50 | 56.44 | 56.13 | qfq | 5,978,041 | 342,204,191 | 1.64% |
| 2023-07-31 | 55.24 | 56.67 | 54.55 | 55.53 | 55.23 | qfq | 4,336,141 | 241,777,904 | 0.52% |
| 2023-07-28 | 55.15 | 55.41 | 53.72 | 55.24 | 54.94 | qfq | 2,691,326 | 147,517,153 | 0.36% |
| 2023-07-27 | 55.42 | 56.09 | 54.70 | 55.04 | 54.74 | qfq | 3,369,401 | 186,419,811 | 0.00% |
| 2023-07-26 | 56.08 | 56.40 | 54.60 | 55.04 | 54.74 | qfq | 2,770,237 | 153,179,743 | -2.06% |
| 2023-07-25 | 56.20 | 56.50 | 55.13 | 56.20 | 55.90 | qfq | 2,536,440 | 141,566,744 | 1.54% |
| 2023-07-24 | 55.35 | 56.15 | 54.87 | 55.35 | 55.05 | qfq | 3,301,244 | 183,002,856 | -0.81% |
| 2023-07-21 | 56.45 | 56.90 | 55.40 | 55.80 | 55.50 | qfq | 3,174,765 | 178,178,802 | -0.87% |
| 2023-07-20 | 58.58 | 58.80 | 55.73 | 56.29 | 55.98 | qfq | 4,439,459 | 251,977,808 | -3.66% |
| 2023-07-19 | 57.00 | 58.57 | 56.60 | 58.43 | 58.11 | qfq | 5,345,316 | 309,199,311 | 2.13% |
| 2023-07-18 | 57.55 | 57.99 | 56.83 | 57.21 | 56.90 | qfq | 4,677,426 | 268,285,576 | -0.50% |