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
华润微688396.SH
最近收盘价62.012026-07-17
最近交易日2026-07-17
成交量（股）33,348,549
成交额（元）2,116,908,515
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-25 | cash_dividend | 0.051 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-17 | cash_dividend | 0.026 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.1118 | — | — | — | 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 | 64.89 | 65.88 | 61.10 | 62.01 | 62.01 | qfq | 33,348,549 | 2,116,908,515 | -5.33% |
| 2026-07-16 | 69.00 | 70.80 | 64.98 | 65.50 | 65.50 | qfq | 32,548,099 | 2,196,135,413 | -6.66% |
| 2026-07-15 | 77.18 | 77.24 | 69.60 | 70.17 | 70.17 | qfq | 32,125,067 | 2,312,003,796 | -7.53% |
| 2026-07-14 | 77.60 | 78.58 | 72.19 | 75.88 | 75.88 | qfq | 35,129,830 | 2,640,683,610 | -2.22% |
| 2026-07-13 | 77.91 | 80.95 | 77.00 | 77.60 | 77.60 | qfq | 33,194,885 | 2,623,154,169 | -1.90% |
| 2026-07-10 | 92.90 | 94.60 | 78.98 | 79.10 | 79.10 | qfq | 59,051,334 | 5,095,354,535 | -14.67% |
| 2026-07-09 | 86.81 | 92.85 | 85.30 | 92.70 | 92.70 | qfq | 34,813,272 | 3,098,024,421 | 9.06% |
| 2026-07-08 | 88.00 | 89.20 | 80.88 | 85.00 | 85.00 | qfq | 28,660,991 | 2,440,436,308 | -2.63% |
| 2026-07-07 | 85.00 | 89.00 | 83.10 | 87.30 | 87.30 | qfq | 29,315,199 | 2,538,257,932 | 1.48% |
| 2026-07-06 | 85.00 | 88.33 | 81.92 | 86.03 | 86.03 | qfq | 38,843,065 | 3,308,298,987 | 2.91% |
| 2026-07-03 | 88.17 | 90.50 | 83.30 | 83.60 | 83.60 | qfq | 40,714,077 | 3,508,823,168 | -4.33% |
| 2026-07-02 | 88.25 | 93.06 | 80.23 | 87.38 | 87.38 | qfq | 41,269,865 | 3,667,957,603 | -6.50% |
| 2026-07-01 | 99.35 | 101.99 | 91.49 | 93.45 | 93.45 | qfq | 46,490,800 | 4,472,235,853 | -4.20% |
| 2026-06-30 | 93.10 | 99.00 | 89.19 | 97.55 | 97.55 | qfq | 45,588,586 | 4,311,513,011 | 5.49% |
| 2026-06-29 | 87.99 | 96.50 | 87.75 | 92.47 | 92.47 | qfq | 52,367,040 | 4,765,873,718 | 9.15% |
| 2026-06-26 | 83.50 | 88.85 | 82.00 | 84.72 | 84.72 | qfq | 44,922,154 | 3,836,168,512 | 0.00% |
| 2026-06-25 | 84.23 | 85.39 | 81.45 | 84.72 | 84.72 | qfq | 43,651,715 | 3,651,142,984 | 0.07% |
| 2026-06-24 | 79.97 | 86.78 | 79.20 | 84.66 | 84.61 | qfq | 54,381,561 | 4,535,554,385 | 4.78% |
| 2026-06-23 | 77.95 | 84.32 | 76.68 | 80.80 | 80.75 | qfq | 59,335,577 | 4,797,585,452 | 3.32% |
| 2026-06-22 | 76.02 | 80.83 | 75.60 | 78.20 | 78.15 | qfq | 51,029,887 | 3,983,299,894 | 6.26% |
| 2026-06-18 | 73.00 | 75.20 | 72.01 | 73.59 | 73.55 | qfq | 38,630,072 | 2,832,054,905 | -0.26% |
| 2026-06-17 | 70.94 | 73.93 | 69.68 | 73.78 | 73.74 | qfq | 36,667,009 | 2,672,323,146 | 2.83% |
| 2026-06-16 | 69.00 | 73.65 | 68.41 | 71.75 | 71.71 | qfq | 47,353,007 | 3,402,786,952 | 4.21% |
| 2026-06-15 | 62.00 | 68.95 | 61.30 | 68.85 | 68.81 | qfq | 45,615,810 | 3,000,882,696 | 13.24% |
| 2026-06-12 | 65.50 | 66.93 | 60.53 | 60.80 | 60.76 | qfq | 46,511,515 | 2,961,800,968 | -3.54% |
| 2026-06-11 | 63.66 | 65.48 | 62.14 | 63.03 | 62.99 | qfq | 27,292,353 | 1,731,365,138 | -1.25% |
| 2026-06-10 | 65.83 | 67.08 | 62.18 | 63.83 | 63.79 | qfq | 36,607,279 | 2,360,198,330 | -5.69% |
| 2026-06-09 | 63.82 | 68.28 | 63.20 | 67.68 | 67.64 | qfq | 35,449,411 | 2,339,988,312 | 8.15% |
| 2026-06-08 | 62.95 | 66.37 | 61.73 | 62.58 | 62.54 | qfq | 38,111,337 | 2,421,167,579 | -6.01% |
| 2026-06-05 | 71.01 | 71.10 | 65.99 | 66.58 | 66.54 | qfq | 46,108,825 | 3,168,370,175 | -8.28% |
| 2026-06-04 | 69.80 | 74.30 | 69.80 | 72.59 | 72.55 | qfq | 36,616,137 | 2,657,021,295 | 1.52% |
| 2026-06-03 | 69.22 | 74.50 | 68.84 | 71.50 | 71.46 | qfq | 62,881,084 | 4,501,704,779 | 5.69% |
| 2026-06-02 | 65.00 | 71.41 | 63.00 | 67.65 | 67.61 | qfq | 56,834,040 | 3,873,629,876 | 3.13% |
| 2026-06-01 | 64.80 | 68.77 | 61.67 | 65.60 | 65.56 | qfq | 55,985,032 | 3,641,610,156 | 2.36% |
| 2026-05-29 | 69.40 | 69.74 | 63.50 | 64.09 | 64.05 | qfq | 56,577,917 | 3,734,086,951 | -8.18% |
| 2026-05-28 | 64.49 | 71.18 | 63.00 | 69.80 | 69.76 | qfq | 73,948,858 | 5,039,701,606 | 5.79% |
| 2026-05-27 | 64.82 | 68.50 | 64.50 | 65.98 | 65.94 | qfq | 58,404,765 | 3,900,871,381 | 2.49% |
| 2026-05-26 | 65.54 | 65.54 | 62.13 | 64.38 | 64.34 | qfq | 39,820,368 | 2,530,059,806 | -2.75% |
| 2026-05-25 | 62.50 | 67.16 | 61.52 | 66.20 | 66.16 | qfq | 44,720,343 | 2,912,556,493 | 6.09% |
| 2026-05-22 | 60.74 | 62.88 | 59.99 | 62.40 | 62.36 | qfq | 35,398,660 | 2,174,189,654 | 4.35% |
| 2026-05-21 | 66.01 | 66.92 | 59.66 | 59.80 | 59.76 | qfq | 50,886,369 | 3,211,800,412 | -8.86% |
| 2026-05-20 | 64.00 | 66.66 | 63.26 | 65.61 | 65.57 | qfq | 42,116,117 | 2,729,938,461 | 2.23% |
| 2026-05-19 | 61.24 | 64.26 | 60.00 | 64.18 | 64.14 | qfq | 34,996,027 | 2,181,207,836 | 3.42% |
| 2026-05-18 | 61.02 | 63.36 | 60.38 | 62.06 | 62.02 | qfq | 27,487,360 | 1,710,325,125 | 0.63% |
| 2026-05-15 | 63.38 | 64.49 | 60.69 | 61.67 | 61.63 | qfq | 38,308,854 | 2,388,348,109 | -2.24% |
| 2026-05-14 | 65.00 | 65.68 | 63.01 | 63.08 | 63.04 | qfq | 36,672,268 | 2,354,202,722 | -1.67% |
| 2026-05-13 | 59.30 | 65.55 | 58.79 | 64.15 | 64.11 | qfq | 44,887,340 | 2,812,448,257 | 5.32% |
| 2026-05-12 | 59.50 | 62.15 | 58.22 | 60.91 | 60.87 | qfq | 30,452,429 | 1,838,420,187 | 2.03% |
| 2026-05-11 | 59.05 | 61.50 | 58.39 | 59.70 | 59.66 | qfq | 37,574,237 | 2,250,070,908 | 2.68% |
| 2026-05-08 | 56.22 | 58.61 | 55.38 | 58.14 | 58.10 | qfq | 30,863,788 | 1,763,803,156 | 1.95% |
| 2026-05-07 | 56.70 | 57.52 | 55.79 | 57.03 | 57.00 | qfq | 31,138,584 | 1,757,918,976 | 0.56% |
| 2026-05-06 | 58.00 | 59.45 | 56.40 | 56.71 | 56.68 | qfq | 43,805,859 | 2,532,660,340 | 0.11% |
| 2026-04-30 | 55.50 | 57.00 | 55.11 | 56.65 | 56.62 | qfq | 30,492,921 | 1,710,461,707 | 1.96% |
| 2026-04-29 | 53.50 | 56.66 | 52.50 | 55.56 | 55.53 | qfq | 31,600,609 | 1,723,040,854 | 2.89% |
| 2026-04-28 | 54.98 | 55.71 | 53.51 | 54.00 | 53.97 | qfq | 28,534,265 | 1,554,430,600 | -2.10% |
| 2026-04-27 | 56.38 | 56.96 | 54.70 | 55.16 | 55.13 | qfq | 41,423,152 | 2,299,828,725 | 0.79% |
| 2026-04-24 | 53.00 | 56.20 | 52.96 | 54.73 | 54.70 | qfq | 37,175,493 | 2,040,065,165 | 3.87% |
| 2026-04-23 | 52.00 | 53.77 | 51.70 | 52.69 | 52.66 | qfq | 28,560,997 | 1,508,201,097 | 2.09% |
| 2026-04-22 | 51.33 | 51.97 | 50.89 | 51.61 | 51.58 | qfq | 15,993,345 | 823,427,924 | 0.04% |
| 2026-04-21 | 52.00 | 52.60 | 50.95 | 51.59 | 51.56 | qfq | 23,018,238 | 1,188,394,711 | -0.12% |
| 2026-04-20 | 49.52 | 52.26 | 49.28 | 51.65 | 51.62 | qfq | 32,850,268 | 1,686,519,482 | 4.87% |
| 2026-04-17 | 49.10 | 49.70 | 48.34 | 49.25 | 49.22 | qfq | 16,170,272 | 793,287,221 | 0.35% |
| 2026-04-16 | 48.36 | 49.20 | 48.21 | 49.08 | 49.05 | qfq | 13,658,337 | 666,083,344 | 1.61% |
| 2026-04-15 | 49.37 | 49.84 | 48.09 | 48.30 | 48.27 | qfq | 19,560,551 | 958,663,263 | -1.57% |
| 2026-04-14 | 49.28 | 49.53 | 48.52 | 49.07 | 49.04 | qfq | 17,560,414 | 861,029,648 | 0.84% |
| 2026-04-13 | 48.65 | 49.37 | 48.40 | 48.66 | 48.63 | qfq | 14,838,302 | 724,396,385 | -1.00% |
| 2026-04-10 | 50.00 | 50.51 | 48.96 | 49.15 | 49.12 | qfq | 20,952,848 | 1,038,608,049 | -0.77% |
| 2026-04-09 | 49.40 | 51.51 | 48.60 | 49.53 | 49.50 | qfq | 29,373,551 | 1,457,750,847 | -1.24% |
| 2026-04-08 | 45.73 | 51.27 | 45.73 | 50.15 | 50.12 | qfq | 47,112,056 | 2,293,525,089 | 12.98% |
| 2026-04-07 | 43.98 | 44.94 | 43.98 | 44.39 | 44.36 | qfq | 8,022,364 | 357,398,497 | 1.35% |
| 2026-04-03 | 44.50 | 44.88 | 43.71 | 43.80 | 43.77 | qfq | 7,712,430 | 340,261,919 | -1.42% |
| 2026-04-02 | 45.45 | 45.60 | 44.10 | 44.43 | 44.40 | qfq | 10,142,032 | 453,908,510 | -2.82% |
| 2026-04-01 | 45.58 | 45.93 | 45.30 | 45.72 | 45.69 | qfq | 9,912,162 | 452,217,022 | 2.65% |
| 2026-03-31 | 45.18 | 46.16 | 44.50 | 44.54 | 44.51 | qfq | 10,896,957 | 492,932,048 | -1.66% |
| 2026-03-30 | 45.00 | 45.59 | 44.70 | 45.29 | 45.26 | qfq | 9,416,910 | 424,824,644 | -0.90% |
| 2026-03-27 | 44.72 | 45.99 | 44.55 | 45.70 | 45.67 | qfq | 7,773,811 | 353,145,465 | 0.84% |
| 2026-03-26 | 45.99 | 46.36 | 44.96 | 45.32 | 45.29 | qfq | 8,693,706 | 396,165,525 | -2.10% |
| 2026-03-25 | 45.87 | 46.43 | 45.70 | 46.29 | 46.26 | qfq | 11,285,351 | 520,880,822 | 1.71% |
| 2026-03-24 | 45.45 | 45.54 | 44.31 | 45.51 | 45.48 | qfq | 13,173,227 | 592,391,028 | 1.40% |
| 2026-03-23 | 46.35 | 46.81 | 44.62 | 44.88 | 44.85 | qfq | 18,575,534 | 847,849,755 | -4.79% |
| 2026-03-20 | 47.90 | 48.35 | 47.14 | 47.14 | 47.11 | qfq | 11,180,644 | 534,598,535 | -1.22% |
| 2026-03-19 | 48.26 | 48.50 | 47.52 | 47.72 | 47.69 | qfq | 13,252,580 | 634,854,021 | -2.81% |
| 2026-03-18 | 49.02 | 49.20 | 48.12 | 49.10 | 49.07 | qfq | 14,015,454 | 683,358,736 | 0.61% |
| 2026-03-17 | 50.50 | 50.50 | 48.70 | 48.80 | 48.77 | qfq | 10,701,843 | 529,292,773 | -2.38% |
| 2026-03-16 | 49.70 | 50.25 | 48.94 | 49.99 | 49.96 | qfq | 16,040,763 | 796,471,553 | 0.38% |
| 2026-03-13 | 50.49 | 51.10 | 49.24 | 49.80 | 49.77 | qfq | 18,414,025 | 925,015,189 | -2.54% |
| 2026-03-12 | 51.25 | 52.43 | 50.70 | 51.10 | 51.07 | qfq | 13,797,896 | 709,125,672 | -0.74% |
| 2026-03-11 | 51.36 | 52.49 | 51.15 | 51.48 | 51.45 | qfq | 15,435,936 | 798,313,904 | 0.23% |
| 2026-03-10 | 50.47 | 51.70 | 50.31 | 51.36 | 51.33 | qfq | 16,722,824 | 856,381,799 | 3.63% |
| 2026-03-09 | 49.98 | 49.98 | 48.35 | 49.56 | 49.53 | qfq | 18,826,892 | 925,218,488 | -3.11% |
| 2026-03-06 | 50.99 | 51.83 | 50.75 | 51.15 | 51.12 | qfq | 13,720,419 | 703,509,969 | 0.00% |
| 2026-03-05 | 52.17 | 52.46 | 50.98 | 51.15 | 51.12 | qfq | 13,631,469 | 705,026,941 | -0.10% |
| 2026-03-04 | 51.99 | 52.78 | 50.96 | 51.20 | 51.17 | qfq | 12,717,443 | 657,802,806 | -2.22% |
| 2026-03-03 | 55.44 | 55.76 | 52.25 | 52.36 | 52.33 | qfq | 18,324,595 | 981,390,300 | -5.44% |
| 2026-03-02 | 55.80 | 56.99 | 55.30 | 55.37 | 55.34 | qfq | 19,060,188 | 1,067,925,402 | -3.03% |
| 2026-02-27 | 58.65 | 58.75 | 56.93 | 57.10 | 57.07 | qfq | 22,126,282 | 1,272,001,877 | -4.03% |
| 2026-02-26 | 59.95 | 60.55 | 58.61 | 59.50 | 59.46 | qfq | 15,561,362 | 925,681,282 | -0.52% |
| 2026-02-25 | 58.90 | 60.69 | 58.34 | 59.81 | 59.77 | qfq | 13,676,687 | 816,812,368 | 1.87% |
| 2026-02-24 | 60.52 | 60.75 | 58.00 | 58.71 | 58.67 | qfq | 12,083,110 | 711,580,465 | -1.77% |
| 2026-02-13 | 61.00 | 61.38 | 59.73 | 59.77 | 59.73 | qfq | 14,852,802 | 901,146,518 | -3.92% |
| 2026-02-12 | 58.95 | 62.75 | 58.82 | 62.21 | 62.17 | qfq | 17,563,969 | 1,072,755,956 | 6.02% |
| 2026-02-11 | 59.30 | 59.83 | 58.61 | 58.68 | 58.64 | qfq | 7,924,540 | 468,091,759 | -1.38% |
| 2026-02-10 | 60.16 | 60.78 | 59.23 | 59.50 | 59.46 | qfq | 10,456,159 | 626,351,962 | -1.70% |
| 2026-02-09 | 60.10 | 60.66 | 58.89 | 60.53 | 60.49 | qfq | 13,934,003 | 835,827,897 | 2.94% |
| 2026-02-06 | 58.60 | 59.50 | 58.18 | 58.80 | 58.76 | qfq | 9,310,832 | 549,105,174 | -1.74% |
| 2026-02-05 | 58.60 | 60.50 | 57.50 | 59.84 | 59.80 | qfq | 13,088,994 | 771,522,342 | 1.05% |
| 2026-02-04 | 60.54 | 60.55 | 58.50 | 59.22 | 59.18 | qfq | 12,426,357 | 737,059,259 | -3.09% |
| 2026-02-03 | 60.41 | 61.20 | 60.04 | 61.11 | 61.07 | qfq | 15,315,418 | 929,356,150 | 3.31% |
| 2026-02-02 | 63.80 | 63.80 | 59.10 | 59.15 | 59.11 | qfq | 18,411,768 | 1,116,428,323 | -7.24% |
| 2026-01-30 | 63.50 | 64.65 | 61.50 | 63.77 | 63.73 | qfq | 16,682,942 | 1,055,510,098 | -0.02% |
| 2026-01-29 | 66.50 | 67.88 | 63.70 | 63.78 | 63.74 | qfq | 22,784,068 | 1,487,807,008 | -5.15% |
| 2026-01-28 | 70.18 | 70.90 | 66.05 | 67.24 | 67.20 | qfq | 25,431,244 | 1,727,199,730 | -1.39% |
| 2026-01-27 | 67.57 | 70.20 | 66.40 | 68.19 | 68.15 | qfq | 25,560,223 | 1,744,616,463 | 0.21% |
| 2026-01-26 | 65.08 | 68.75 | 65.08 | 68.05 | 68.01 | qfq | 34,535,380 | 2,331,983,904 | 4.69% |
| 2026-01-23 | 64.20 | 65.77 | 63.78 | 65.00 | 64.96 | qfq | 22,044,036 | 1,423,569,482 | 1.51% |
| 2026-01-22 | 66.40 | 68.87 | 63.63 | 64.03 | 63.99 | qfq | 33,040,901 | 2,174,496,334 | -1.79% |
| 2026-01-21 | 63.00 | 66.70 | 62.53 | 65.20 | 65.16 | qfq | 37,160,209 | 2,420,567,787 | 2.66% |
| 2026-01-20 | 64.20 | 66.20 | 63.06 | 63.51 | 63.47 | qfq | 23,945,492 | 1,535,978,944 | -0.90% |
| 2026-01-19 | 67.01 | 67.06 | 63.50 | 64.09 | 64.05 | qfq | 31,438,350 | 2,036,187,114 | -6.03% |
| 2026-01-16 | 61.01 | 70.48 | 59.97 | 68.20 | 68.16 | qfq | 58,241,202 | 3,794,159,983 | 13.04% |
| 2026-01-15 | 56.00 | 60.50 | 55.65 | 60.33 | 60.29 | qfq | 34,170,172 | 1,985,878,539 | 7.58% |
| 2026-01-14 | 56.38 | 58.03 | 55.60 | 56.08 | 56.05 | qfq | 19,207,087 | 1,090,871,565 | -0.44% |
| 2026-01-13 | 57.76 | 58.00 | 56.10 | 56.33 | 56.30 | qfq | 15,525,446 | 885,749,400 | -2.41% |
| 2026-01-12 | 58.78 | 58.78 | 57.28 | 57.72 | 57.69 | qfq | 17,011,366 | 982,130,648 | -0.67% |
| 2026-01-09 | 58.20 | 58.90 | 57.54 | 58.11 | 58.07 | qfq | 17,124,075 | 994,809,623 | -0.50% |
| 2026-01-08 | 59.90 | 60.34 | 58.20 | 58.40 | 58.36 | qfq | 19,255,694 | 1,137,381,993 | -3.49% |
| 2026-01-07 | 58.58 | 63.48 | 58.58 | 60.51 | 60.47 | qfq | 37,889,770 | 2,315,022,192 | 6.23% |
| 2026-01-06 | 54.11 | 57.25 | 53.66 | 56.96 | 56.93 | qfq | 26,015,323 | 1,461,381,286 | 5.70% |
| 2026-01-05 | 53.20 | 54.19 | 53.19 | 53.89 | 53.86 | qfq | 13,155,570 | 706,169,365 | 1.95% |
| 2025-12-31 | 53.50 | 54.50 | 52.79 | 52.86 | 52.83 | qfq | 12,511,769 | 668,744,914 | -0.68% |
| 2025-12-30 | 54.09 | 54.85 | 52.99 | 53.22 | 53.19 | qfq | 11,126,517 | 596,485,299 | -1.15% |
| 2025-12-29 | 54.10 | 54.99 | 53.51 | 53.84 | 53.81 | qfq | 9,553,931 | 517,613,717 | -1.03% |
| 2025-12-26 | 54.80 | 55.56 | 54.04 | 54.40 | 54.37 | qfq | 10,190,122 | 557,113,080 | -0.95% |
| 2025-12-25 | 55.78 | 56.01 | 54.67 | 54.92 | 54.89 | qfq | 11,956,373 | 658,975,067 | -2.35% |
| 2025-12-24 | 55.00 | 56.30 | 54.56 | 56.24 | 56.21 | qfq | 15,088,503 | 837,684,169 | 2.29% |
| 2025-12-23 | 55.03 | 56.29 | 54.50 | 54.98 | 54.95 | qfq | 12,612,908 | 697,247,075 | -0.92% |
| 2025-12-22 | 54.80 | 56.73 | 54.65 | 55.49 | 55.46 | qfq | 14,738,262 | 820,113,766 | 1.82% |
| 2025-12-19 | 55.85 | 56.48 | 54.34 | 54.50 | 54.47 | qfq | 15,075,701 | 830,151,107 | -2.08% |
| 2025-12-18 | 57.20 | 57.74 | 55.66 | 55.66 | 55.63 | qfq | 16,510,257 | 934,287,941 | -3.89% |
| 2025-12-17 | 54.35 | 58.58 | 54.00 | 57.91 | 57.88 | qfq | 33,175,806 | 1,886,016,935 | 6.65% |
| 2025-12-16 | 54.21 | 56.08 | 53.51 | 54.30 | 54.27 | qfq | 16,240,990 | 887,427,185 | -0.46% |
| 2025-12-15 | 54.65 | 56.75 | 54.30 | 54.55 | 54.52 | qfq | 16,806,058 | 928,752,771 | -1.18% |
| 2025-12-12 | 55.35 | 55.80 | 54.15 | 55.20 | 55.17 | qfq | 18,049,409 | 991,746,099 | -0.54% |
| 2025-12-11 | 57.53 | 57.88 | 55.50 | 55.50 | 55.47 | qfq | 21,100,090 | 1,184,195,729 | -2.43% |
| 2025-12-10 | 53.10 | 59.86 | 53.10 | 56.88 | 56.85 | qfq | 44,611,237 | 2,585,781,062 | 7.93% |
| 2025-12-09 | 52.48 | 53.17 | 52.21 | 52.70 | 52.67 | qfq | 10,596,563 | 557,605,836 | -1.01% |
| 2025-12-08 | 52.90 | 53.56 | 52.41 | 53.24 | 53.21 | qfq | 15,916,151 | 842,454,727 | 0.80% |
| 2025-12-05 | 53.73 | 53.79 | 52.63 | 52.82 | 52.79 | qfq | 16,187,384 | 858,118,586 | -2.64% |
| 2025-12-04 | 53.55 | 55.22 | 52.40 | 54.25 | 54.22 | qfq | 24,485,651 | 1,316,588,639 | 1.78% |
| 2025-12-03 | 49.24 | 54.19 | 48.30 | 53.30 | 53.27 | qfq | 32,223,052 | 1,670,555,633 | 7.94% |
| 2025-12-02 | 50.00 | 51.39 | 49.15 | 49.38 | 49.35 | qfq | 15,157,243 | 757,066,749 | -3.04% |
| 2025-12-01 | 46.46 | 51.80 | 46.30 | 50.93 | 50.90 | qfq | 27,599,134 | 1,368,822,808 | 9.69% |
| 2025-11-28 | 45.94 | 46.43 | 45.78 | 46.43 | 46.40 | qfq | 4,454,896 | 205,642,473 | 0.91% |
| 2025-11-27 | 46.07 | 46.69 | 45.75 | 46.01 | 45.98 | qfq | 5,783,086 | 268,011,856 | 0.28% |
| 2025-11-26 | 46.22 | 46.42 | 45.85 | 45.88 | 45.85 | qfq | 5,591,760 | 257,835,762 | -0.74% |
| 2025-11-25 | 46.50 | 47.00 | 46.19 | 46.22 | 46.19 | qfq | 4,974,276 | 231,581,552 | 0.33% |
| 2025-11-24 | 46.27 | 46.53 | 45.80 | 46.07 | 46.04 | qfq | 4,988,807 | 230,604,307 | 0.20% |
| 2025-11-21 | 46.35 | 46.88 | 45.36 | 45.98 | 45.95 | qfq | 7,633,682 | 351,535,278 | -1.98% |
| 2025-11-20 | 47.50 | 47.62 | 46.91 | 46.91 | 46.88 | qfq | 4,777,676 | 225,702,794 | -0.21% |
| 2025-11-19 | 48.04 | 48.32 | 46.90 | 47.01 | 46.98 | qfq | 7,151,798 | 339,198,567 | -2.27% |
| 2025-11-18 | 48.00 | 48.42 | 47.82 | 48.10 | 48.07 | qfq | 5,524,835 | 265,816,088 | -0.02% |
| 2025-11-17 | 48.80 | 49.07 | 48.00 | 48.11 | 48.08 | qfq | 6,184,779 | 299,855,993 | -1.07% |
| 2025-11-14 | 49.50 | 49.58 | 48.63 | 48.63 | 48.60 | qfq | 6,428,936 | 316,096,737 | -2.35% |
| 2025-11-13 | 49.35 | 49.99 | 49.15 | 49.80 | 49.77 | qfq | 7,098,393 | 351,708,190 | 0.55% |
| 2025-11-12 | 49.46 | 49.64 | 48.90 | 49.53 | 49.50 | qfq | 6,598,538 | 324,919,417 | 0.61% |
| 2025-11-11 | 49.50 | 50.25 | 49.20 | 49.23 | 49.20 | qfq | 6,346,787 | 314,469,527 | -0.20% |
| 2025-11-10 | 49.10 | 49.84 | 49.10 | 49.33 | 49.30 | qfq | 6,958,368 | 343,726,067 | 0.63% |
| 2025-11-07 | 49.17 | 49.46 | 48.65 | 49.02 | 48.99 | qfq | 6,189,628 | 303,867,932 | -1.01% |
| 2025-11-06 | 49.30 | 49.85 | 49.10 | 49.52 | 49.49 | qfq | 8,633,154 | 427,359,485 | 0.94% |
| 2025-11-05 | 48.81 | 49.39 | 48.63 | 49.06 | 49.03 | qfq | 6,671,191 | 327,164,282 | -0.57% |
| 2025-11-04 | 49.92 | 50.25 | 49.05 | 49.34 | 49.31 | qfq | 8,015,018 | 397,883,347 | -1.32% |
| 2025-11-03 | 50.50 | 50.60 | 49.12 | 50.00 | 49.97 | qfq | 10,137,864 | 504,031,361 | -1.46% |
| 2025-10-31 | 52.80 | 52.80 | 50.65 | 50.74 | 50.71 | qfq | 17,239,121 | 886,050,375 | -5.14% |
| 2025-10-30 | 54.49 | 54.49 | 53.32 | 53.49 | 53.46 | qfq | 9,031,177 | 485,767,808 | -1.51% |
| 2025-10-29 | 53.79 | 54.36 | 53.56 | 54.31 | 54.28 | qfq | 9,272,415 | 500,980,095 | 0.97% |
| 2025-10-28 | 54.00 | 54.98 | 53.75 | 53.79 | 53.76 | qfq | 11,309,551 | 613,092,459 | -1.41% |
| 2025-10-27 | 55.10 | 55.32 | 53.66 | 54.56 | 54.53 | qfq | 14,501,800 | 790,922,308 | 0.59% |
| 2025-10-24 | 52.85 | 54.49 | 52.85 | 54.24 | 54.21 | qfq | 12,354,762 | 664,671,145 | 3.24% |
| 2025-10-23 | 52.49 | 52.70 | 51.36 | 52.54 | 52.51 | qfq | 7,660,848 | 397,789,297 | -0.28% |
| 2025-10-22 | 53.15 | 53.56 | 51.86 | 52.69 | 52.66 | qfq | 9,056,293 | 476,863,865 | -1.48% |
| 2025-10-21 | 52.87 | 53.99 | 52.60 | 53.48 | 53.45 | qfq | 11,991,544 | 639,403,503 | 0.92% |
| 2025-10-20 | 52.51 | 55.05 | 52.31 | 52.99 | 52.96 | qfq | 18,095,853 | 969,166,562 | 3.68% |
| 2025-10-17 | 53.72 | 53.95 | 50.93 | 51.11 | 51.08 | qfq | 13,624,805 | 710,310,704 | -5.30% |
| 2025-10-16 | 54.63 | 55.27 | 53.80 | 53.97 | 53.91 | qfq | 11,661,317 | 634,690,176 | -2.25% |
| 2025-10-15 | 54.87 | 56.31 | 53.90 | 55.21 | 55.15 | qfq | 15,323,031 | 843,350,551 | 0.47% |
| 2025-10-14 | 57.76 | 58.19 | 54.60 | 54.95 | 54.89 | qfq | 21,470,366 | 1,205,309,942 | -4.07% |
| 2025-10-13 | 53.20 | 57.74 | 53.01 | 57.28 | 57.22 | qfq | 26,726,603 | 1,499,500,092 | 4.28% |
| 2025-10-10 | 57.70 | 58.38 | 54.60 | 54.93 | 54.87 | qfq | 25,294,226 | 1,417,477,668 | -6.34% |
| 2025-10-09 | 56.50 | 60.99 | 56.50 | 58.65 | 58.59 | qfq | 32,080,368 | 1,889,335,898 | 5.58% |
| 2025-09-30 | 54.68 | 56.59 | 54.62 | 55.55 | 55.49 | qfq | 20,965,012 | 1,165,827,801 | 1.70% |
| 2025-09-29 | 54.50 | 55.19 | 53.07 | 54.62 | 54.56 | qfq | 18,873,894 | 1,019,153,473 | -0.16% |
| 2025-09-26 | 53.83 | 56.60 | 53.78 | 54.71 | 54.65 | qfq | 22,837,682 | 1,260,715,833 | 0.96% |
| 2025-09-25 | 53.80 | 55.46 | 53.50 | 54.19 | 54.13 | qfq | 23,961,128 | 1,301,893,119 | 0.13% |
| 2025-09-24 | 52.15 | 54.70 | 51.99 | 54.12 | 54.06 | qfq | 31,801,716 | 1,696,519,287 | 3.07% |
| 2025-09-23 | 51.49 | 52.60 | 49.46 | 52.51 | 52.45 | qfq | 23,205,970 | 1,185,599,232 | 2.56% |
| 2025-09-22 | 49.88 | 51.77 | 49.30 | 51.20 | 51.14 | qfq | 16,980,951 | 859,224,622 | 3.02% |
| 2025-09-19 | 50.49 | 51.33 | 49.70 | 49.70 | 49.65 | qfq | 14,158,130 | 715,206,540 | -1.56% |
| 2025-09-18 | 49.67 | 52.15 | 49.63 | 50.49 | 50.44 | qfq | 26,023,704 | 1,326,518,147 | 1.55% |
| 2025-09-17 | 49.38 | 50.38 | 49.12 | 49.72 | 49.67 | qfq | 11,485,828 | 572,114,851 | 0.65% |
| 2025-09-16 | 49.40 | 50.29 | 49.05 | 49.40 | 49.35 | qfq | 12,995,538 | 643,283,332 | 0.00% |
| 2025-09-15 | 51.29 | 51.55 | 49.39 | 49.40 | 49.35 | qfq | 14,349,847 | 719,054,559 | 0.28% |
| 2025-09-12 | 49.80 | 50.36 | 49.26 | 49.26 | 49.21 | qfq | 15,460,060 | 770,935,814 | -1.28% |
| 2025-09-11 | 48.00 | 49.97 | 47.66 | 49.90 | 49.85 | qfq | 14,375,266 | 705,504,638 | 3.74% |
| 2025-09-10 | 48.20 | 48.54 | 47.78 | 48.10 | 48.05 | qfq | 7,252,444 | 349,758,516 | -0.21% |
| 2025-09-09 | 49.08 | 49.08 | 47.97 | 48.20 | 48.15 | qfq | 9,223,039 | 446,949,131 | -2.43% |
| 2025-09-08 | 48.59 | 49.47 | 48.30 | 49.40 | 49.35 | qfq | 10,326,569 | 505,426,190 | 1.69% |
| 2025-09-05 | 47.91 | 48.79 | 47.43 | 48.58 | 48.53 | qfq | 11,704,347 | 563,094,377 | 1.87% |
| 2025-09-04 | 49.61 | 49.99 | 46.91 | 47.69 | 47.64 | qfq | 16,303,065 | 787,114,714 | -4.39% |
| 2025-09-03 | 50.57 | 50.81 | 49.30 | 49.88 | 49.83 | qfq | 11,504,576 | 575,566,010 | -0.68% |
| 2025-09-02 | 52.00 | 52.37 | 49.85 | 50.22 | 50.17 | qfq | 17,735,620 | 901,924,496 | -4.03% |
| 2025-09-01 | 53.49 | 54.37 | 51.60 | 52.33 | 52.27 | qfq | 18,713,925 | 984,719,147 | -0.13% |
| 2025-08-29 | 54.07 | 54.07 | 52.18 | 52.40 | 52.34 | qfq | 18,460,805 | 972,632,807 | -2.91% |
| 2025-08-28 | 51.45 | 53.98 | 51.31 | 53.97 | 53.91 | qfq | 23,819,981 | 1,251,934,599 | 4.90% |
| 2025-08-27 | 51.80 | 54.36 | 51.32 | 51.45 | 51.39 | qfq | 22,987,257 | 1,209,575,068 | -0.17% |
| 2025-08-26 | 51.28 | 52.49 | 50.72 | 51.54 | 51.48 | qfq | 15,195,475 | 785,149,536 | 0.55% |
| 2025-08-25 | 51.99 | 53.12 | 50.41 | 51.26 | 51.20 | qfq | 26,820,685 | 1,383,332,309 | 0.97% |
| 2025-08-22 | 48.60 | 50.86 | 48.41 | 50.77 | 50.71 | qfq | 23,278,323 | 1,161,176,524 | 4.70% |
| 2025-08-21 | 48.89 | 49.76 | 48.21 | 48.49 | 48.44 | qfq | 12,032,650 | 588,895,281 | -0.59% |
| 2025-08-20 | 48.20 | 48.82 | 47.45 | 48.78 | 48.73 | qfq | 12,200,141 | 587,188,849 | 1.20% |
| 2025-08-19 | 48.10 | 48.47 | 47.82 | 48.20 | 48.15 | qfq | 9,718,912 | 468,144,540 | 0.63% |
| 2025-08-18 | 47.22 | 48.33 | 47.14 | 47.90 | 47.85 | qfq | 14,138,109 | 677,358,768 | 2.13% |
| 2025-08-15 | 46.12 | 47.31 | 45.88 | 46.90 | 46.85 | qfq | 9,875,128 | 461,081,466 | 1.58% |
| 2025-08-14 | 46.60 | 47.35 | 46.13 | 46.17 | 46.12 | qfq | 11,245,321 | 525,380,600 | -0.92% |
| 2025-08-13 | 46.50 | 47.33 | 46.44 | 46.60 | 46.55 | qfq | 8,328,614 | 389,303,990 | 0.17% |
| 2025-08-12 | 47.09 | 47.29 | 46.40 | 46.52 | 46.47 | qfq | 8,876,620 | 414,404,768 | -1.19% |
| 2025-08-11 | 47.17 | 47.42 | 47.00 | 47.08 | 47.03 | qfq | 4,480,923 | 211,443,731 | -0.19% |
| 2025-08-08 | 47.62 | 48.01 | 47.17 | 47.17 | 47.12 | qfq | 4,862,035 | 230,753,058 | -1.52% |
| 2025-08-07 | 47.29 | 48.36 | 46.98 | 47.90 | 47.85 | qfq | 7,800,030 | 372,480,524 | 1.29% |
| 2025-08-06 | 46.90 | 47.38 | 46.63 | 47.29 | 47.24 | qfq | 4,017,963 | 189,282,952 | 0.81% |
| 2025-08-05 | 46.84 | 47.03 | 46.59 | 46.91 | 46.86 | qfq | 3,062,490 | 143,370,946 | 0.45% |
| 2025-08-04 | 46.73 | 46.95 | 46.23 | 46.70 | 46.65 | qfq | 4,217,929 | 196,336,726 | -0.53% |
| 2025-08-01 | 46.60 | 48.01 | 46.52 | 46.95 | 46.90 | qfq | 6,202,581 | 292,001,220 | 0.69% |
| 2025-07-31 | 47.90 | 48.13 | 46.50 | 46.63 | 46.58 | qfq | 7,159,155 | 338,301,461 | -2.79% |
| 2025-07-30 | 48.40 | 48.96 | 47.60 | 47.97 | 47.92 | qfq | 5,529,343 | 267,259,453 | -0.79% |
| 2025-07-29 | 48.29 | 48.93 | 48.23 | 48.35 | 48.30 | qfq | 5,914,175 | 286,649,338 | 0.12% |
| 2025-07-28 | 48.31 | 48.97 | 48.29 | 48.29 | 48.24 | qfq | 5,133,586 | 249,296,109 | 0.02% |
| 2025-07-25 | 48.17 | 48.44 | 47.71 | 48.28 | 48.23 | qfq | 5,864,892 | 281,977,023 | 0.27% |
| 2025-07-24 | 47.99 | 48.64 | 47.85 | 48.15 | 48.10 | qfq | 4,467,101 | 215,444,617 | 0.38% |
| 2025-07-23 | 47.92 | 48.58 | 47.50 | 47.97 | 47.92 | qfq | 5,431,344 | 260,664,868 | 0.61% |
| 2025-07-22 | 47.76 | 48.04 | 47.45 | 47.68 | 47.63 | qfq | 4,568,051 | 218,211,195 | 0.00% |
| 2025-07-21 | 47.36 | 47.78 | 47.30 | 47.68 | 47.63 | qfq | 2,843,391 | 135,187,909 | 0.78% |
| 2025-07-18 | 47.25 | 47.50 | 47.18 | 47.31 | 47.26 | qfq | 2,598,702 | 122,995,914 | 0.02% |
| 2025-07-17 | 47.13 | 47.38 | 46.85 | 47.30 | 47.25 | qfq | 3,251,406 | 153,317,392 | 0.53% |
| 2025-07-16 | 47.11 | 47.40 | 47.00 | 47.05 | 47.00 | qfq | 2,819,200 | 132,939,960 | -0.19% |
| 2025-07-15 | 46.60 | 47.25 | 46.60 | 47.14 | 47.09 | qfq | 2,918,497 | 136,925,554 | 1.16% |
| 2025-07-14 | 46.55 | 47.30 | 46.50 | 46.60 | 46.55 | qfq | 3,536,023 | 166,112,574 | 0.28% |
| 2025-07-11 | 46.38 | 47.36 | 46.35 | 46.47 | 46.42 | qfq | 4,420,464 | 206,958,379 | 0.26% |
| 2025-07-10 | 46.50 | 46.81 | 46.33 | 46.35 | 46.30 | qfq | 2,845,442 | 132,455,299 | -0.32% |
| 2025-07-09 | 46.89 | 47.11 | 46.41 | 46.50 | 46.45 | qfq | 2,630,284 | 122,601,907 | -0.81% |
| 2025-07-08 | 46.03 | 47.20 | 45.98 | 46.88 | 46.83 | qfq | 3,532,217 | 165,252,883 | 2.14% |
| 2025-07-07 | 47.38 | 47.38 | 45.83 | 45.90 | 45.85 | qfq | 4,074,553 | 189,154,594 | -3.12% |
| 2025-07-04 | 47.76 | 47.94 | 47.30 | 47.38 | 47.33 | qfq | 3,078,003 | 146,449,412 | -0.52% |
| 2025-07-03 | 47.87 | 48.00 | 47.61 | 47.63 | 47.58 | qfq | 3,031,727 | 145,000,466 | -0.08% |
| 2025-07-02 | 47.75 | 48.05 | 47.38 | 47.67 | 47.62 | qfq | 4,130,359 | 197,385,301 | -0.25% |
| 2025-07-01 | 47.30 | 47.88 | 46.87 | 47.79 | 47.74 | qfq | 4,472,900 | 213,007,972 | 1.34% |
| 2025-06-30 | 46.75 | 47.35 | 46.57 | 47.16 | 47.11 | qfq | 3,479,570 | 163,893,565 | 1.53% |
| 2025-06-27 | 46.86 | 47.16 | 46.41 | 46.45 | 46.40 | qfq | 3,294,255 | 154,168,239 | -0.28% |
| 2025-06-26 | 46.85 | 47.02 | 46.44 | 46.58 | 46.53 | qfq | 2,650,242 | 123,877,687 | -0.64% |
| 2025-06-25 | 46.35 | 46.93 | 46.00 | 46.88 | 46.83 | qfq | 3,511,213 | 163,215,034 | 0.75% |
| 2025-06-24 | 45.61 | 46.58 | 45.53 | 46.53 | 46.48 | qfq | 2,905,884 | 134,089,090 | 2.04% |
| 2025-06-23 | 44.73 | 45.77 | 44.68 | 45.60 | 45.55 | qfq | 2,386,269 | 108,310,920 | 1.63% |
| 2025-06-20 | 45.00 | 45.46 | 44.87 | 44.87 | 44.82 | qfq | 2,232,462 | 100,638,225 | -0.27% |
| 2025-06-19 | 45.31 | 45.58 | 44.95 | 44.99 | 44.94 | qfq | 2,080,807 | 94,015,089 | -0.71% |
| 2025-06-18 | 45.40 | 45.69 | 45.30 | 45.31 | 45.26 | qfq | 1,775,382 | 80,728,266 | -0.33% |
| 2025-06-17 | 44.88 | 45.59 | 44.88 | 45.46 | 45.41 | qfq | 2,295,258 | 104,210,849 | 1.07% |
| 2025-06-16 | 45.18 | 45.46 | 44.86 | 44.98 | 44.93 | qfq | 2,915,366 | 131,251,118 | -1.34% |
| 2025-06-13 | 45.57 | 46.29 | 45.00 | 45.59 | 45.54 | qfq | 6,008,055 | 273,001,626 | -0.28% |
| 2025-06-12 | 46.13 | 46.30 | 45.55 | 45.72 | 45.67 | qfq | 2,863,144 | 131,495,302 | -1.15% |
| 2025-06-11 | 46.46 | 46.76 | 46.21 | 46.25 | 46.14 | qfq | 2,120,988 | 98,613,423 | -0.19% |
| 2025-06-10 | 47.43 | 47.43 | 46.03 | 46.34 | 46.23 | qfq | 3,530,242 | 164,390,194 | -2.13% |
| 2025-06-09 | 47.33 | 47.57 | 47.02 | 47.35 | 47.24 | qfq | 2,275,349 | 107,779,890 | 0.08% |
| 2025-06-06 | 47.98 | 47.98 | 47.30 | 47.31 | 47.20 | qfq | 2,312,424 | 109,987,948 | -0.88% |
| 2025-06-05 | 48.00 | 48.09 | 47.56 | 47.73 | 47.62 | qfq | 3,059,997 | 146,329,943 | 0.00% |
| 2025-06-04 | 47.88 | 48.05 | 47.53 | 47.73 | 47.62 | qfq | 2,605,105 | 124,485,471 | -0.31% |
| 2025-06-03 | 47.63 | 48.00 | 47.21 | 47.88 | 47.77 | qfq | 3,723,126 | 177,728,131 | 0.52% |
| 2025-05-30 | 47.80 | 47.99 | 47.42 | 47.63 | 47.52 | qfq | 2,648,393 | 126,438,008 | -0.56% |
| 2025-05-29 | 47.56 | 47.96 | 47.41 | 47.90 | 47.79 | qfq | 3,003,911 | 143,603,029 | 0.95% |
| 2025-05-28 | 47.36 | 47.60 | 47.00 | 47.45 | 47.34 | qfq | 2,095,330 | 99,377,658 | 0.23% |
| 2025-05-27 | 46.73 | 47.48 | 46.45 | 47.34 | 47.23 | qfq | 2,880,348 | 135,792,951 | 1.59% |
| 2025-05-26 | 46.47 | 47.28 | 46.21 | 46.60 | 46.49 | qfq | 2,479,859 | 115,799,929 | 1.04% |
| 2025-05-23 | 46.30 | 46.83 | 46.12 | 46.12 | 46.01 | qfq | 1,811,355 | 84,185,228 | -0.58% |
| 2025-05-22 | 46.68 | 46.89 | 46.30 | 46.39 | 46.28 | qfq | 1,652,282 | 77,042,083 | -0.56% |
| 2025-05-21 | 46.79 | 46.88 | 46.41 | 46.65 | 46.54 | qfq | 1,661,702 | 77,534,384 | -0.32% |
| 2025-05-20 | 47.02 | 47.48 | 46.75 | 46.80 | 46.69 | qfq | 2,302,468 | 108,093,728 | -1.02% |
| 2025-05-19 | 47.30 | 47.82 | 47.06 | 47.28 | 47.17 | qfq | 2,271,327 | 107,642,618 | -1.48% |
| 2025-05-16 | 47.01 | 47.99 | 46.92 | 47.99 | 47.88 | qfq | 2,623,704 | 124,103,068 | 1.54% |
| 2025-05-15 | 47.76 | 47.76 | 47.00 | 47.26 | 47.15 | qfq | 2,166,759 | 102,531,685 | -1.07% |
| 2025-05-14 | 47.39 | 47.90 | 47.12 | 47.77 | 47.66 | qfq | 2,411,081 | 114,575,424 | 0.76% |
| 2025-05-13 | 48.50 | 48.60 | 47.25 | 47.41 | 47.30 | qfq | 3,002,778 | 143,308,360 | -1.43% |
| 2025-05-12 | 47.77 | 48.13 | 47.56 | 48.10 | 47.99 | qfq | 3,411,523 | 163,638,931 | 1.22% |
| 2025-05-09 | 47.69 | 47.93 | 47.41 | 47.52 | 47.41 | qfq | 3,175,586 | 151,557,006 | -0.25% |
| 2025-05-08 | 47.63 | 47.85 | 47.33 | 47.64 | 47.53 | qfq | 3,052,452 | 145,223,105 | -0.65% |
| 2025-05-07 | 47.95 | 48.00 | 47.03 | 47.95 | 47.84 | qfq | 6,395,426 | 304,432,322 | 2.26% |
| 2025-05-06 | 46.37 | 47.15 | 46.03 | 46.89 | 46.78 | qfq | 4,563,285 | 213,214,417 | 1.78% |
| 2025-04-30 | 46.56 | 46.80 | 45.93 | 46.07 | 45.96 | qfq | 3,793,917 | 175,264,500 | -1.24% |
| 2025-04-29 | 46.56 | 46.88 | 46.38 | 46.65 | 46.54 | qfq | 2,541,635 | 118,502,515 | -0.41% |
| 2025-04-28 | 46.95 | 46.95 | 46.33 | 46.84 | 46.73 | qfq | 2,193,802 | 102,428,961 | -0.72% |
| 2025-04-25 | 47.05 | 47.18 | 46.50 | 47.18 | 47.07 | qfq | 2,649,809 | 123,945,353 | 0.86% |
| 2025-04-24 | 47.50 | 47.50 | 46.13 | 46.78 | 46.67 | qfq | 3,140,098 | 146,659,588 | -0.83% |
| 2025-04-23 | 47.47 | 47.50 | 46.96 | 47.17 | 47.06 | qfq | 2,851,581 | 134,587,135 | 0.28% |
| 2025-04-22 | 47.07 | 47.43 | 46.66 | 47.04 | 46.93 | qfq | 2,788,223 | 131,119,929 | -0.47% |
| 2025-04-21 | 47.40 | 47.75 | 47.01 | 47.26 | 47.15 | qfq | 3,416,023 | 161,424,366 | -0.30% |
| 2025-04-18 | 47.25 | 47.66 | 46.84 | 47.40 | 47.29 | qfq | 3,261,438 | 154,430,183 | -0.21% |
| 2025-04-17 | 47.29 | 47.98 | 47.00 | 47.50 | 47.39 | qfq | 6,162,154 | 292,230,060 | 0.42% |
| 2025-04-16 | 46.00 | 47.30 | 45.31 | 47.30 | 47.19 | qfq | 8,138,472 | 378,639,117 | 2.94% |
| 2025-04-15 | 46.60 | 46.60 | 45.47 | 45.95 | 45.84 | qfq | 3,813,886 | 174,685,751 | -0.69% |
| 2025-04-14 | 46.70 | 46.80 | 45.66 | 46.27 | 46.16 | qfq | 7,150,053 | 330,659,992 | -0.92% |
| 2025-04-11 | 44.48 | 47.35 | 44.24 | 46.70 | 46.59 | qfq | 10,130,575 | 467,400,197 | 3.52% |
| 2025-04-10 | 44.63 | 45.65 | 44.15 | 45.11 | 45.00 | qfq | 7,483,839 | 335,575,547 | 2.78% |
| 2025-04-09 | 41.60 | 43.89 | 41.00 | 43.89 | 43.79 | qfq | 11,492,855 | 493,544,079 | 5.00% |
| 2025-04-08 | 40.00 | 41.80 | 39.80 | 41.80 | 41.70 | qfq | 10,888,980 | 448,401,086 | 6.36% |
| 2025-04-07 | 42.90 | 43.90 | 36.93 | 39.30 | 39.21 | qfq | 11,615,820 | 472,529,785 | -13.19% |
| 2025-04-03 | 45.00 | 45.59 | 44.90 | 45.27 | 45.16 | qfq | 2,580,463 | 116,843,112 | -0.11% |
| 2025-04-02 | 45.39 | 45.56 | 45.01 | 45.32 | 45.21 | qfq | 1,966,055 | 89,024,963 | 0.04% |
| 2025-04-01 | 45.26 | 45.52 | 45.01 | 45.30 | 45.19 | qfq | 2,835,271 | 128,276,545 | 1.12% |
| 2025-03-31 | 45.11 | 45.60 | 44.60 | 44.80 | 44.70 | qfq | 3,300,305 | 148,791,057 | -0.97% |
| 2025-03-28 | 45.43 | 45.92 | 45.11 | 45.24 | 45.13 | qfq | 3,257,241 | 147,976,561 | -0.46% |
| 2025-03-27 | 45.29 | 45.95 | 44.67 | 45.45 | 45.34 | qfq | 3,830,309 | 173,844,269 | 0.35% |
| 2025-03-26 | 45.50 | 45.79 | 45.26 | 45.29 | 45.18 | qfq | 2,811,860 | 127,843,419 | -0.46% |
| 2025-03-25 | 45.34 | 45.68 | 44.94 | 45.50 | 45.39 | qfq | 3,553,210 | 161,156,219 | 0.35% |
| 2025-03-24 | 45.72 | 45.93 | 44.65 | 45.34 | 45.23 | qfq | 4,642,357 | 210,145,853 | -0.98% |
| 2025-03-21 | 46.50 | 46.80 | 45.71 | 45.79 | 45.68 | qfq | 6,087,007 | 280,656,440 | -2.05% |
| 2025-03-20 | 47.07 | 47.41 | 46.70 | 46.75 | 46.64 | qfq | 3,364,051 | 158,366,599 | -0.68% |
| 2025-03-19 | 47.54 | 47.58 | 46.99 | 47.07 | 46.96 | qfq | 3,739,239 | 176,431,740 | -1.28% |
| 2025-03-18 | 47.60 | 48.07 | 47.36 | 47.68 | 47.57 | qfq | 4,489,165 | 214,160,832 | 0.48% |
| 2025-03-17 | 47.84 | 47.87 | 47.30 | 47.45 | 47.34 | qfq | 4,057,437 | 192,870,030 | -0.23% |
| 2025-03-14 | 47.06 | 47.74 | 46.88 | 47.56 | 47.45 | qfq | 5,324,042 | 252,627,066 | 0.98% |
| 2025-03-13 | 47.90 | 47.99 | 46.81 | 47.10 | 46.99 | qfq | 6,174,393 | 291,919,492 | -1.57% |
| 2025-03-12 | 48.33 | 48.44 | 47.80 | 47.85 | 47.74 | qfq | 5,261,698 | 252,603,786 | -0.77% |
| 2025-03-11 | 47.68 | 48.70 | 47.60 | 48.22 | 48.11 | qfq | 5,845,436 | 281,118,263 | 0.06% |
| 2025-03-10 | 48.28 | 48.56 | 47.75 | 48.19 | 48.08 | qfq | 5,681,957 | 273,633,806 | -0.88% |
| 2025-03-07 | 49.20 | 49.50 | 48.26 | 48.62 | 48.51 | qfq | 7,790,632 | 380,825,535 | -1.98% |
| 2025-03-06 | 49.15 | 49.89 | 48.62 | 49.60 | 49.48 | qfq | 10,841,231 | 535,185,661 | 1.81% |
| 2025-03-05 | 49.28 | 49.50 | 48.42 | 48.72 | 48.61 | qfq | 6,570,406 | 320,763,695 | -0.59% |
| 2025-03-04 | 48.00 | 49.68 | 47.70 | 49.01 | 48.90 | qfq | 9,796,687 | 476,646,026 | 1.70% |
| 2025-03-03 | 47.08 | 48.70 | 46.50 | 48.19 | 48.08 | qfq | 11,391,661 | 543,853,289 | 2.53% |
| 2025-02-28 | 49.01 | 49.22 | 46.78 | 47.00 | 46.89 | qfq | 11,830,606 | 565,731,950 | -4.72% |
| 2025-02-27 | 50.20 | 50.27 | 48.52 | 49.33 | 49.21 | qfq | 11,282,236 | 556,585,180 | -1.73% |
| 2025-02-26 | 49.75 | 50.48 | 49.50 | 50.20 | 50.08 | qfq | 12,157,666 | 607,382,152 | 0.86% |
| 2025-02-25 | 48.85 | 51.20 | 48.58 | 49.77 | 49.65 | qfq | 15,517,973 | 772,882,329 | 0.34% |
| 2025-02-24 | 49.70 | 50.20 | 49.11 | 49.60 | 49.48 | qfq | 12,231,754 | 606,942,123 | -0.20% |
| 2025-02-21 | 48.55 | 49.96 | 48.17 | 49.70 | 49.58 | qfq | 18,077,423 | 891,619,103 | 2.37% |
| 2025-02-20 | 48.85 | 49.15 | 48.30 | 48.55 | 48.44 | qfq | 9,930,152 | 483,340,730 | -0.37% |
| 2025-02-19 | 45.75 | 48.96 | 45.60 | 48.73 | 48.62 | qfq | 16,499,640 | 786,037,027 | 6.37% |
| 2025-02-18 | 46.62 | 47.09 | 45.66 | 45.81 | 45.70 | qfq | 8,852,019 | 412,083,267 | -2.18% |
| 2025-02-17 | 46.92 | 47.20 | 46.46 | 46.83 | 46.72 | qfq | 8,151,524 | 381,651,356 | -0.19% |
| 2025-02-14 | 46.96 | 47.18 | 46.47 | 46.92 | 46.81 | qfq | 5,971,411 | 279,381,067 | 0.11% |
| 2025-02-13 | 47.79 | 47.97 | 46.87 | 46.87 | 46.76 | qfq | 7,284,141 | 344,120,124 | -1.82% |
| 2025-02-12 | 46.08 | 47.85 | 45.63 | 47.74 | 47.63 | qfq | 10,666,551 | 499,188,321 | 3.36% |
| 2025-02-11 | 47.04 | 47.04 | 46.05 | 46.19 | 46.08 | qfq | 6,814,277 | 315,858,989 | -1.83% |
| 2025-02-10 | 47.50 | 47.60 | 46.90 | 47.05 | 46.94 | qfq | 7,351,680 | 346,570,191 | -0.72% |
| 2025-02-07 | 47.08 | 48.22 | 46.75 | 47.39 | 47.28 | qfq | 10,511,611 | 498,686,723 | 0.89% |
| 2025-02-06 | 45.66 | 47.18 | 45.40 | 46.97 | 46.86 | qfq | 9,285,404 | 432,412,491 | 3.03% |
| 2025-02-05 | 46.57 | 46.57 | 45.27 | 45.59 | 45.48 | qfq | 6,617,047 | 302,153,396 | 0.00% |
| 2025-01-27 | 46.81 | 46.81 | 45.56 | 45.59 | 45.48 | qfq | 3,881,828 | 179,711,888 | -1.79% |
| 2025-01-24 | 46.20 | 46.94 | 46.15 | 46.42 | 46.31 | qfq | 5,101,184 | 236,786,869 | -0.94% |
| 2025-01-23 | 47.08 | 47.59 | 46.40 | 46.86 | 46.75 | qfq | 6,845,854 | 322,035,200 | 1.49% |
| 2025-01-22 | 46.16 | 46.45 | 45.50 | 46.17 | 46.06 | qfq | 4,792,309 | 220,173,697 | 0.52% |
| 2025-01-21 | 46.39 | 46.50 | 45.59 | 45.93 | 45.82 | qfq | 4,697,727 | 215,616,103 | -0.63% |
| 2025-01-20 | 47.47 | 47.95 | 46.01 | 46.22 | 46.11 | qfq | 6,180,184 | 289,996,149 | -2.45% |
| 2025-01-17 | 45.92 | 48.28 | 45.83 | 47.38 | 47.27 | qfq | 8,628,745 | 408,472,484 | 2.69% |
| 2025-01-16 | 46.12 | 46.63 | 45.80 | 46.14 | 46.03 | qfq | 5,598,073 | 258,343,781 | 0.74% |
| 2025-01-15 | 46.33 | 46.46 | 45.73 | 45.80 | 45.69 | qfq | 3,913,121 | 180,030,738 | -1.08% |
| 2025-01-14 | 44.67 | 46.35 | 44.20 | 46.30 | 46.19 | qfq | 6,344,462 | 289,546,821 | 4.23% |
| 2025-01-13 | 44.00 | 44.85 | 43.70 | 44.42 | 44.32 | qfq | 4,444,124 | 197,498,372 | 0.45% |
| 2025-01-10 | 45.57 | 45.91 | 44.22 | 44.22 | 44.12 | qfq | 6,433,589 | 289,475,789 | -2.92% |
| 2025-01-09 | 46.06 | 46.42 | 45.55 | 45.55 | 45.44 | qfq | 4,096,298 | 188,070,147 | -1.11% |
| 2025-01-08 | 45.47 | 46.67 | 44.62 | 46.06 | 45.95 | qfq | 6,701,744 | 305,937,621 | 0.68% |
| 2025-01-07 | 46.21 | 46.68 | 44.74 | 45.75 | 45.64 | qfq | 6,070,178 | 277,309,304 | -1.02% |
| 2025-01-06 | 46.03 | 46.52 | 45.88 | 46.22 | 46.11 | qfq | 4,865,570 | 224,434,469 | 0.15% |
| 2025-01-03 | 45.86 | 46.98 | 45.70 | 46.15 | 46.04 | qfq | 6,906,120 | 320,093,255 | 0.68% |
| 2025-01-02 | 46.97 | 46.98 | 45.61 | 45.84 | 45.73 | qfq | 9,164,109 | 423,343,862 | -2.86% |
| 2024-12-31 | 47.80 | 48.01 | 46.82 | 47.19 | 47.08 | qfq | 9,244,659 | 437,727,996 | -0.99% |
| 2024-12-30 | 47.40 | 47.97 | 47.01 | 47.66 | 47.55 | qfq | 6,132,981 | 291,612,621 | 0.63% |
| 2024-12-27 | 47.50 | 48.20 | 46.91 | 47.36 | 47.25 | qfq | 9,354,558 | 445,404,333 | 0.13% |
| 2024-12-26 | 47.00 | 47.59 | 46.83 | 47.30 | 47.19 | qfq | 5,711,202 | 270,246,835 | 0.79% |
| 2024-12-25 | 48.00 | 48.00 | 46.71 | 46.93 | 46.82 | qfq | 5,646,677 | 266,416,306 | -1.66% |
| 2024-12-24 | 47.20 | 47.85 | 46.77 | 47.72 | 47.61 | qfq | 7,401,891 | 350,669,463 | 1.25% |
| 2024-12-23 | 48.02 | 48.60 | 47.01 | 47.13 | 47.02 | qfq | 8,561,787 | 408,928,352 | -1.98% |
| 2024-12-20 | 47.51 | 49.08 | 47.34 | 48.08 | 47.97 | qfq | 11,381,770 | 548,816,711 | 1.20% |
| 2024-12-19 | 47.47 | 47.77 | 47.05 | 47.51 | 47.40 | qfq | 7,875,297 | 373,527,743 | -0.61% |
| 2024-12-18 | 48.49 | 48.64 | 47.28 | 47.80 | 47.69 | qfq | 7,858,799 | 377,293,972 | -0.44% |
| 2024-12-17 | 48.00 | 48.40 | 47.70 | 48.01 | 47.90 | qfq | 4,655,647 | 223,875,687 | 0.44% |
| 2024-12-16 | 48.68 | 48.92 | 47.61 | 47.80 | 47.69 | qfq | 5,692,398 | 273,980,205 | -1.85% |
| 2024-12-13 | 48.39 | 49.32 | 47.51 | 48.70 | 48.59 | qfq | 10,779,063 | 522,957,660 | -0.23% |
| 2024-12-12 | 49.42 | 49.42 | 48.50 | 48.81 | 48.70 | qfq | 7,517,368 | 366,638,754 | -0.71% |
| 2024-12-11 | 49.98 | 49.99 | 49.01 | 49.16 | 49.05 | qfq | 6,613,524 | 326,488,894 | -0.65% |
| 2024-12-10 | 51.79 | 51.97 | 49.46 | 49.48 | 49.36 | qfq | 9,241,979 | 467,263,213 | 0.06% |
| 2024-12-09 | 50.32 | 50.33 | 49.13 | 49.45 | 49.33 | qfq | 4,760,691 | 236,303,716 | -1.10% |
| 2024-12-06 | 49.25 | 50.32 | 49.00 | 50.00 | 49.88 | qfq | 7,461,814 | 372,568,497 | 1.52% |
| 2024-12-05 | 49.59 | 50.00 | 49.00 | 49.25 | 49.13 | qfq | 5,067,790 | 250,124,216 | -0.97% |
| 2024-12-04 | 51.00 | 51.20 | 49.31 | 49.73 | 49.61 | qfq | 8,527,929 | 429,337,728 | -0.38% |
| 2024-12-03 | 50.75 | 51.20 | 49.41 | 49.92 | 49.80 | qfq | 6,724,660 | 336,130,433 | -0.85% |
| 2024-12-02 | 50.48 | 51.28 | 50.08 | 50.35 | 50.23 | qfq | 8,733,307 | 441,116,133 | -0.02% |
| 2024-11-29 | 50.20 | 51.20 | 49.20 | 50.36 | 50.24 | qfq | 7,299,361 | 367,614,804 | 1.19% |
| 2024-11-28 | 50.35 | 50.85 | 49.50 | 49.77 | 49.65 | qfq | 6,129,511 | 307,661,615 | -0.96% |
| 2024-11-27 | 49.18 | 50.48 | 48.60 | 50.25 | 50.13 | qfq | 7,091,239 | 351,937,657 | 2.13% |
| 2024-11-26 | 49.49 | 49.95 | 48.90 | 49.20 | 49.09 | qfq | 4,451,296 | 219,786,970 | -0.81% |
| 2024-11-25 | 49.65 | 49.82 | 48.65 | 49.60 | 49.48 | qfq | 7,048,870 | 346,418,535 | -0.10% |
| 2024-11-22 | 51.98 | 52.36 | 49.51 | 49.65 | 49.53 | qfq | 9,381,110 | 477,756,019 | -4.48% |
| 2024-11-21 | 53.00 | 53.25 | 51.61 | 51.98 | 51.86 | qfq | 8,830,796 | 463,481,373 | -1.92% |
| 2024-11-20 | 53.35 | 54.00 | 52.51 | 53.00 | 52.88 | qfq | 6,587,099 | 350,410,390 | -0.66% |
| 2024-11-19 | 51.90 | 53.59 | 51.18 | 53.35 | 53.23 | qfq | 9,057,291 | 474,654,918 | 4.10% |
| 2024-11-18 | 52.78 | 53.00 | 50.70 | 51.25 | 51.13 | qfq | 10,958,922 | 566,473,272 | -2.94% |
| 2024-11-15 | 53.90 | 55.42 | 52.80 | 52.80 | 52.68 | qfq | 12,751,056 | 693,385,523 | -1.14% |
| 2024-11-14 | 55.36 | 55.93 | 53.19 | 53.41 | 53.29 | qfq | 9,484,279 | 518,676,158 | -3.80% |
| 2024-11-13 | 55.68 | 56.86 | 54.68 | 55.52 | 55.39 | qfq | 11,553,547 | 643,666,984 | -1.09% |
| 2024-11-12 | 56.50 | 57.66 | 55.60 | 56.13 | 56.00 | qfq | 17,380,042 | 983,637,387 | -1.44% |
| 2024-11-11 | 53.91 | 57.77 | 53.00 | 56.95 | 56.82 | qfq | 23,333,102 | 1,301,264,556 | 7.17% |
| 2024-11-08 | 54.49 | 55.50 | 53.01 | 53.14 | 53.02 | qfq | 17,815,945 | 965,856,914 | 0.26% |
| 2024-11-07 | 50.86 | 53.25 | 50.48 | 53.00 | 52.88 | qfq | 12,867,368 | 667,963,463 | 4.23% |
| 2024-11-06 | 51.31 | 51.96 | 50.58 | 50.85 | 50.73 | qfq | 12,816,088 | 656,349,206 | -0.64% |
| 2024-11-05 | 49.58 | 51.34 | 49.23 | 51.18 | 51.06 | qfq | 14,260,597 | 720,914,986 | 3.41% |
| 2024-11-04 | 49.30 | 50.10 | 48.77 | 49.49 | 49.37 | qfq | 6,174,643 | 305,198,755 | 0.37% |
| 2024-11-01 | 50.66 | 50.92 | 49.31 | 49.31 | 49.19 | qfq | 8,029,235 | 401,156,629 | -2.16% |
| 2024-10-31 | 49.67 | 50.94 | 49.16 | 50.40 | 50.28 | qfq | 10,174,842 | 510,226,338 | 1.43% |
| 2024-10-30 | 51.48 | 51.48 | 49.40 | 49.69 | 49.57 | qfq | 8,392,936 | 421,767,722 | -2.95% |
| 2024-10-29 | 51.90 | 52.60 | 51.20 | 51.20 | 51.08 | qfq | 8,874,335 | 460,941,993 | -1.35% |
| 2024-10-28 | 52.83 | 52.84 | 51.60 | 51.90 | 51.78 | qfq | 6,638,744 | 345,659,732 | -0.95% |
| 2024-10-25 | 52.52 | 53.50 | 51.95 | 52.40 | 52.28 | qfq | 8,125,811 | 427,398,060 | 1.08% |
| 2024-10-24 | 51.85 | 52.97 | 51.80 | 51.84 | 51.72 | qfq | 7,479,605 | 390,472,334 | -1.24% |
| 2024-10-23 | 52.54 | 53.80 | 52.42 | 52.49 | 52.37 | qfq | 9,424,052 | 499,498,975 | -0.68% |
| 2024-10-22 | 54.86 | 54.86 | 52.00 | 52.85 | 52.73 | qfq | 14,024,634 | 742,854,087 | -2.94% |
| 2024-10-21 | 53.34 | 57.50 | 51.50 | 54.45 | 54.32 | qfq | 24,623,282 | 1,344,515,924 | 4.25% |
| 2024-10-18 | 47.51 | 54.38 | 47.51 | 52.23 | 52.11 | qfq | 22,429,855 | 1,147,583,850 | 9.96% |
| 2024-10-17 | 49.04 | 49.75 | 47.43 | 47.50 | 47.39 | qfq | 8,232,091 | 398,863,184 | -2.30% |
| 2024-10-16 | 49.00 | 50.00 | 48.50 | 48.62 | 48.51 | qfq | 7,717,829 | 378,623,749 | -2.95% |
| 2024-10-15 | 52.00 | 52.55 | 50.10 | 50.10 | 49.98 | qfq | 10,394,645 | 535,682,678 | -3.62% |
| 2024-10-14 | 52.12 | 52.78 | 49.50 | 51.98 | 51.86 | qfq | 13,391,833 | 686,393,458 | -0.13% |
| 2024-10-11 | 56.88 | 56.88 | 51.50 | 52.05 | 51.93 | qfq | 15,014,733 | 799,072,497 | -8.44% |
| 2024-10-10 | 57.77 | 58.85 | 53.70 | 56.85 | 56.72 | qfq | 23,035,542 | 1,296,317,132 | 0.26% |
| 2024-10-09 | 56.00 | 65.00 | 54.00 | 56.70 | 56.57 | qfq | 39,767,651 | 2,393,781,308 | 0.21% |
| 2024-10-08 | 56.58 | 56.58 | 54.76 | 56.58 | 56.45 | qfq | 20,648,874 | 1,164,971,478 | 20.00% |
| 2024-09-30 | 41.98 | 47.30 | 41.51 | 47.15 | 47.04 | qfq | 17,148,639 | 761,768,974 | 18.41% |
| 2024-09-27 | 38.66 | 39.88 | 38.31 | 39.82 | 39.73 | qfq | 4,105,564 | 160,284,399 | 4.90% |
| 2024-09-26 | 36.49 | 38.04 | 36.47 | 37.96 | 37.87 | qfq | 3,999,753 | 148,870,651 | 3.52% |
| 2024-09-25 | 36.20 | 36.90 | 36.00 | 36.67 | 36.58 | qfq | 4,211,711 | 154,274,261 | 2.46% |
| 2024-09-24 | 34.29 | 35.80 | 34.01 | 35.79 | 35.71 | qfq | 3,461,802 | 121,484,028 | 4.80% |
| 2024-09-23 | 34.28 | 34.55 | 33.91 | 34.15 | 34.07 | qfq | 1,758,918 | 60,120,576 | -0.61% |
| 2024-09-20 | 34.33 | 34.79 | 33.67 | 34.36 | 34.28 | qfq | 2,737,864 | 93,442,417 | 0.09% |
| 2024-09-19 | 34.16 | 34.95 | 33.70 | 34.33 | 34.25 | qfq | 2,317,884 | 79,608,153 | 1.00% |
| 2024-09-18 | 34.90 | 34.90 | 33.69 | 33.99 | 33.91 | qfq | 2,229,177 | 75,979,873 | -2.55% |
| 2024-09-13 | 34.58 | 34.89 | 34.38 | 34.88 | 34.80 | qfq | 2,541,689 | 88,051,493 | 0.66% |
| 2024-09-12 | 34.81 | 35.27 | 34.65 | 34.65 | 34.57 | qfq | 1,278,477 | 44,686,917 | -0.09% |
| 2024-09-11 | 35.11 | 35.38 | 34.60 | 34.68 | 34.60 | qfq | 1,484,295 | 51,827,050 | -1.64% |
| 2024-09-10 | 35.19 | 35.61 | 34.38 | 35.26 | 35.18 | qfq | 1,694,530 | 59,303,677 | 0.46% |
| 2024-09-09 | 35.32 | 35.86 | 34.94 | 35.10 | 35.02 | qfq | 1,731,594 | 61,325,040 | -0.57% |
| 2024-09-06 | 36.00 | 36.35 | 35.20 | 35.30 | 35.22 | qfq | 1,822,971 | 64,839,149 | -2.16% |
| 2024-09-05 | 35.65 | 36.08 | 35.64 | 36.08 | 36.00 | qfq | 1,957,583 | 70,293,290 | 1.12% |
| 2024-09-04 | 35.40 | 35.95 | 35.40 | 35.68 | 35.60 | qfq | 1,571,048 | 56,042,494 | -0.17% |
| 2024-09-03 | 35.00 | 35.91 | 34.81 | 35.74 | 35.66 | qfq | 2,574,407 | 91,661,333 | 2.11% |
| 2024-09-02 | 35.48 | 35.82 | 34.65 | 35.00 | 34.92 | qfq | 4,778,540 | 169,230,904 | 0.84% |
| 2024-08-30 | 34.68 | 35.53 | 34.45 | 34.71 | 34.63 | qfq | 3,667,557 | 128,653,726 | 0.03% |
| 2024-08-29 | 34.35 | 34.99 | 34.29 | 34.70 | 34.62 | qfq | 1,639,755 | 56,993,175 | 0.73% |
| 2024-08-28 | 34.03 | 34.58 | 34.03 | 34.45 | 34.37 | qfq | 1,416,076 | 48,747,096 | 0.53% |
| 2024-08-27 | 34.52 | 34.77 | 33.86 | 34.27 | 34.19 | qfq | 1,786,979 | 61,081,924 | -0.95% |
| 2024-08-26 | 34.13 | 34.65 | 33.85 | 34.60 | 34.52 | qfq | 1,973,877 | 67,865,823 | 1.35% |
| 2024-08-23 | 33.98 | 34.24 | 33.55 | 34.14 | 34.06 | qfq | 2,254,702 | 76,523,591 | 0.47% |
| 2024-08-22 | 34.50 | 34.56 | 33.06 | 33.98 | 33.90 | qfq | 3,183,354 | 107,776,692 | -1.65% |
| 2024-08-21 | 36.06 | 36.36 | 34.41 | 34.55 | 34.47 | qfq | 3,786,742 | 133,490,845 | -4.43% |
| 2024-08-20 | 36.33 | 36.48 | 36.07 | 36.15 | 36.07 | qfq | 1,835,307 | 66,540,421 | -0.55% |
| 2024-08-19 | 36.46 | 36.78 | 36.16 | 36.35 | 36.27 | qfq | 1,745,130 | 63,618,404 | -0.11% |
| 2024-08-16 | 36.59 | 36.62 | 36.10 | 36.39 | 36.30 | qfq | 2,356,073 | 85,744,612 | -0.27% |
| 2024-08-15 | 36.01 | 36.77 | 35.87 | 36.49 | 36.40 | qfq | 2,716,602 | 98,937,064 | 1.05% |
| 2024-08-14 | 36.80 | 36.92 | 36.11 | 36.11 | 36.03 | qfq | 2,832,292 | 102,935,887 | -1.63% |
| 2024-08-13 | 36.80 | 37.10 | 36.39 | 36.71 | 36.62 | qfq | 2,584,864 | 94,819,172 | -0.27% |
| 2024-08-12 | 37.91 | 38.08 | 36.72 | 36.81 | 36.72 | qfq | 4,013,817 | 149,366,472 | -3.41% |
| 2024-08-09 | 39.20 | 39.44 | 38.10 | 38.11 | 38.02 | qfq | 2,772,277 | 107,239,426 | -1.68% |
| 2024-08-08 | 38.52 | 39.30 | 38.02 | 38.76 | 38.67 | qfq | 2,755,551 | 106,630,425 | 0.21% |
| 2024-08-07 | 38.87 | 39.13 | 38.62 | 38.68 | 38.59 | qfq | 2,221,509 | 86,449,108 | -0.49% |
| 2024-08-06 | 39.20 | 39.22 | 38.30 | 38.87 | 38.78 | qfq | 3,188,682 | 123,360,760 | 0.78% |
| 2024-08-05 | 39.19 | 39.74 | 38.56 | 38.57 | 38.48 | qfq | 4,952,096 | 193,377,939 | -2.08% |
| 2024-08-02 | 39.70 | 40.43 | 39.21 | 39.39 | 39.30 | qfq | 4,924,617 | 196,012,141 | -1.87% |
| 2024-08-01 | 39.71 | 40.81 | 39.44 | 40.14 | 40.05 | qfq | 6,949,290 | 278,844,992 | 0.96% |
| 2024-07-31 | 38.36 | 39.78 | 38.30 | 39.76 | 39.67 | qfq | 6,225,991 | 244,769,490 | 3.51% |
| 2024-07-30 | 37.56 | 38.56 | 37.10 | 38.41 | 38.32 | qfq | 3,891,766 | 147,930,415 | 2.15% |
| 2024-07-29 | 38.14 | 38.44 | 37.60 | 37.60 | 37.51 | qfq | 2,650,247 | 100,459,848 | -1.54% |
| 2024-07-26 | 37.74 | 38.40 | 37.56 | 38.19 | 38.10 | qfq | 2,928,538 | 111,208,892 | 1.38% |
| 2024-07-25 | 37.26 | 37.93 | 37.25 | 37.67 | 37.58 | qfq | 3,233,079 | 121,585,161 | -0.05% |
| 2024-07-24 | 38.30 | 38.55 | 37.56 | 37.69 | 37.60 | qfq | 4,247,683 | 161,204,814 | -1.82% |
| 2024-07-23 | 40.11 | 40.11 | 38.27 | 38.39 | 38.30 | qfq | 6,162,111 | 241,362,898 | -3.98% |
| 2024-07-22 | 39.32 | 40.39 | 39.03 | 39.98 | 39.89 | qfq | 8,131,631 | 323,504,578 | 1.45% |
| 2024-07-19 | 38.00 | 39.58 | 37.68 | 39.41 | 39.32 | qfq | 8,649,334 | 336,834,009 | 3.71% |
| 2024-07-18 | 37.68 | 38.12 | 37.18 | 38.00 | 37.91 | qfq | 4,708,828 | 177,409,953 | -0.16% |
| 2024-07-17 | 38.55 | 38.58 | 37.69 | 38.06 | 37.97 | qfq | 4,414,262 | 167,925,813 | -1.27% |
| 2024-07-16 | 38.07 | 38.68 | 37.82 | 38.55 | 38.46 | qfq | 5,032,624 | 192,929,301 | 1.10% |
| 2024-07-15 | 38.77 | 38.78 | 38.10 | 38.13 | 38.04 | qfq | 2,894,077 | 110,976,983 | -0.75% |
| 2024-07-12 | 38.47 | 38.75 | 38.20 | 38.42 | 38.33 | qfq | 2,870,122 | 110,291,137 | -0.54% |
| 2024-07-11 | 38.77 | 39.03 | 38.28 | 38.63 | 38.54 | qfq | 4,022,106 | 155,532,035 | 1.07% |
| 2024-07-10 | 38.16 | 38.42 | 37.94 | 38.22 | 38.13 | qfq | 2,613,859 | 99,815,735 | -0.18% |
| 2024-07-09 | 37.15 | 38.50 | 36.85 | 38.29 | 38.20 | qfq | 5,329,309 | 202,352,092 | 3.07% |
| 2024-07-08 | 36.78 | 37.65 | 36.56 | 37.15 | 37.06 | qfq | 3,215,959 | 119,840,742 | 1.01% |
| 2024-07-05 | 36.77 | 37.08 | 36.18 | 36.78 | 36.69 | qfq | 2,597,195 | 95,496,387 | -0.05% |
| 2024-07-04 | 37.73 | 37.77 | 36.72 | 36.80 | 36.71 | qfq | 3,409,255 | 126,559,036 | -2.39% |
| 2024-07-03 | 37.50 | 38.26 | 37.27 | 37.70 | 37.61 | qfq | 3,304,066 | 124,827,869 | 0.48% |
| 2024-07-02 | 37.58 | 38.08 | 37.15 | 37.52 | 37.43 | qfq | 2,667,769 | 100,425,957 | -0.35% |
| 2024-07-01 | 37.40 | 37.83 | 37.01 | 37.65 | 37.56 | qfq | 2,867,438 | 107,290,344 | 0.56% |
| 2024-06-28 | 37.19 | 38.12 | 36.90 | 37.44 | 37.35 | qfq | 3,841,969 | 144,571,159 | 0.51% |
| 2024-06-27 | 38.50 | 38.69 | 37.24 | 37.25 | 37.16 | qfq | 4,952,820 | 186,807,854 | -3.99% |
| 2024-06-26 | 38.40 | 38.90 | 37.40 | 38.80 | 38.71 | qfq | 6,091,833 | 232,754,563 | 1.04% |
| 2024-06-25 | 40.00 | 40.40 | 38.25 | 38.40 | 38.31 | qfq | 8,273,675 | 324,367,907 | -4.22% |
| 2024-06-24 | 40.60 | 41.48 | 39.85 | 40.09 | 40.00 | qfq | 10,809,022 | 439,953,793 | -2.20% |
| 2024-06-21 | 39.90 | 41.06 | 39.16 | 40.99 | 40.89 | qfq | 9,954,464 | 400,016,689 | 2.48% |
| 2024-06-20 | 38.75 | 41.36 | 38.62 | 40.00 | 39.91 | qfq | 11,572,730 | 466,388,973 | 3.23% |
| 2024-06-19 | 39.40 | 39.40 | 38.45 | 38.75 | 38.66 | qfq | 4,055,182 | 157,317,914 | -0.77% |
| 2024-06-18 | 39.55 | 39.57 | 38.89 | 39.05 | 38.96 | qfq | 4,452,690 | 174,262,893 | -1.44% |
| 2024-06-17 | 38.92 | 39.94 | 38.72 | 39.62 | 39.42 | qfq | 5,700,086 | 225,089,180 | 1.17% |
| 2024-06-14 | 39.32 | 39.32 | 38.65 | 39.16 | 38.96 | qfq | 6,803,832 | 265,114,707 | -0.79% |
| 2024-06-13 | 38.58 | 40.10 | 38.32 | 39.47 | 39.27 | qfq | 8,752,216 | 344,374,620 | 2.39% |
| 2024-06-12 | 38.88 | 39.38 | 38.23 | 38.55 | 38.35 | qfq | 5,898,657 | 228,272,245 | -0.03% |
| 2024-06-11 | 36.80 | 38.62 | 36.79 | 38.56 | 38.36 | qfq | 6,459,219 | 245,149,962 | 4.19% |
| 2024-06-07 | 37.85 | 38.25 | 36.85 | 37.01 | 36.82 | qfq | 4,131,370 | 154,482,625 | -2.12% |
| 2024-06-06 | 37.96 | 38.88 | 37.77 | 37.81 | 37.62 | qfq | 4,735,282 | 180,854,070 | 0.03% |
| 2024-06-05 | 37.81 | 38.67 | 37.60 | 37.80 | 37.61 | qfq | 3,561,339 | 135,828,095 | -0.53% |
| 2024-06-04 | 38.32 | 38.49 | 37.56 | 38.00 | 37.80 | qfq | 3,065,911 | 116,206,311 | -0.78% |
| 2024-06-03 | 37.93 | 38.60 | 37.90 | 38.30 | 38.10 | qfq | 3,466,303 | 132,741,213 | 0.34% |
| 2024-05-31 | 38.45 | 38.80 | 37.96 | 38.17 | 37.97 | qfq | 3,525,031 | 135,130,294 | -0.37% |
| 2024-05-30 | 37.25 | 38.91 | 37.01 | 38.31 | 38.11 | qfq | 5,404,507 | 206,707,259 | 2.49% |
| 2024-05-29 | 37.61 | 38.03 | 37.28 | 37.38 | 37.19 | qfq | 2,051,446 | 77,262,985 | -1.42% |
| 2024-05-28 | 38.10 | 38.78 | 37.70 | 37.92 | 37.72 | qfq | 3,990,519 | 152,826,340 | -0.21% |
| 2024-05-27 | 37.20 | 38.09 | 36.90 | 38.00 | 37.80 | qfq | 2,926,870 | 109,908,167 | 2.67% |
| 2024-05-24 | 37.48 | 37.77 | 36.95 | 37.01 | 36.82 | qfq | 2,000,895 | 74,552,214 | -1.39% |
| 2024-05-23 | 38.53 | 38.55 | 37.53 | 37.53 | 37.34 | qfq | 2,186,392 | 82,808,205 | -2.14% |
| 2024-05-22 | 37.88 | 38.47 | 37.88 | 38.35 | 38.15 | qfq | 2,733,172 | 104,564,639 | 1.24% |
| 2024-05-21 | 38.08 | 38.20 | 37.68 | 37.88 | 37.68 | qfq | 1,580,982 | 59,820,801 | -0.84% |
| 2024-05-20 | 38.44 | 38.75 | 37.71 | 38.20 | 38.00 | qfq | 4,374,013 | 167,049,906 | -0.52% |
| 2024-05-17 | 37.84 | 38.42 | 37.52 | 38.40 | 38.20 | qfq | 2,256,263 | 86,075,555 | 1.80% |
| 2024-05-16 | 37.83 | 38.20 | 37.61 | 37.72 | 37.53 | qfq | 2,041,161 | 77,331,203 | -0.29% |
| 2024-05-15 | 38.45 | 38.70 | 37.82 | 37.83 | 37.64 | qfq | 2,271,452 | 86,683,655 | -2.17% |
| 2024-05-14 | 38.71 | 39.27 | 38.41 | 38.67 | 38.47 | qfq | 2,213,119 | 85,686,155 | -0.10% |
| 2024-05-13 | 38.45 | 39.10 | 38.06 | 38.71 | 38.51 | qfq | 3,258,941 | 126,072,072 | -0.36% |
| 2024-05-10 | 39.05 | 39.35 | 38.20 | 38.85 | 38.65 | qfq | 6,110,233 | 236,328,515 | -1.72% |
| 2024-05-09 | 36.70 | 39.73 | 36.68 | 39.53 | 39.33 | qfq | 9,062,301 | 348,209,246 | 7.95% |
| 2024-05-08 | 37.64 | 37.64 | 36.59 | 36.62 | 36.43 | qfq | 2,341,770 | 86,494,665 | -2.22% |
| 2024-05-07 | 37.21 | 37.65 | 37.03 | 37.45 | 37.26 | qfq | 2,174,013 | 81,326,274 | 0.27% |
| 2024-05-06 | 37.07 | 37.66 | 37.07 | 37.35 | 37.16 | qfq | 2,982,123 | 111,428,976 | 2.36% |
| 2024-04-30 | 37.11 | 37.55 | 36.34 | 36.49 | 36.30 | qfq | 3,564,323 | 130,836,235 | -2.04% |
| 2024-04-29 | 35.82 | 37.73 | 35.80 | 37.25 | 37.06 | qfq | 5,317,228 | 196,936,397 | 3.01% |
| 2024-04-26 | 35.23 | 36.35 | 34.23 | 36.16 | 35.97 | qfq | 8,877,605 | 313,989,681 | -3.26% |
| 2024-04-25 | 37.02 | 38.07 | 36.94 | 37.38 | 37.19 | qfq | 2,455,245 | 92,146,351 | 0.51% |
| 2024-04-24 | 36.99 | 37.28 | 36.63 | 37.19 | 37.00 | qfq | 2,310,751 | 85,625,021 | 1.09% |
| 2024-04-23 | 38.37 | 38.50 | 36.79 | 36.79 | 36.60 | qfq | 4,542,205 | 169,344,850 | -3.79% |
| 2024-04-22 | 38.19 | 38.78 | 37.70 | 38.24 | 38.04 | qfq | 2,314,644 | 88,475,961 | -0.42% |
| 2024-04-19 | 39.29 | 39.29 | 38.33 | 38.40 | 38.20 | qfq | 3,424,437 | 132,197,056 | -2.81% |
| 2024-04-18 | 39.85 | 40.16 | 39.51 | 39.51 | 39.31 | qfq | 2,993,275 | 119,123,266 | -1.37% |
| 2024-04-17 | 39.12 | 40.08 | 39.02 | 40.06 | 39.85 | qfq | 3,545,648 | 140,966,076 | 2.09% |
| 2024-04-16 | 39.68 | 39.99 | 39.10 | 39.24 | 39.04 | qfq | 3,642,513 | 144,020,399 | -1.70% |
| 2024-04-15 | 39.45 | 40.12 | 39.22 | 39.92 | 39.71 | qfq | 3,752,986 | 149,156,285 | 1.19% |
| 2024-04-12 | 39.33 | 39.65 | 39.17 | 39.45 | 39.25 | qfq | 2,983,750 | 117,742,306 | 0.15% |
| 2024-04-11 | 38.78 | 39.55 | 38.68 | 39.39 | 39.19 | qfq | 2,381,201 | 93,653,664 | 1.10% |
| 2024-04-10 | 39.00 | 39.38 | 38.65 | 38.96 | 38.76 | qfq | 2,357,095 | 91,865,385 | -0.54% |
| 2024-04-09 | 38.40 | 39.35 | 38.40 | 39.17 | 38.97 | qfq | 2,143,457 | 83,529,819 | 2.01% |
| 2024-04-08 | 39.03 | 39.20 | 38.36 | 38.40 | 38.20 | qfq | 2,759,981 | 106,430,332 | -2.07% |
| 2024-04-03 | 39.37 | 39.70 | 39.11 | 39.21 | 39.01 | qfq | 2,345,647 | 92,312,485 | 0.00% |
| 2024-04-02 | 39.58 | 39.69 | 38.92 | 39.21 | 39.01 | qfq | 2,625,237 | 102,773,202 | -0.66% |
| 2024-04-01 | 39.09 | 40.09 | 39.08 | 39.47 | 39.27 | qfq | 3,405,767 | 134,851,029 | 1.31% |
| 2024-03-29 | 39.09 | 39.27 | 38.41 | 38.96 | 38.76 | qfq | 3,178,695 | 123,232,851 | -0.81% |
| 2024-03-28 | 39.10 | 39.92 | 38.76 | 39.28 | 39.08 | qfq | 4,256,838 | 167,098,061 | -0.58% |
| 2024-03-27 | 40.77 | 41.27 | 39.50 | 39.51 | 39.31 | qfq | 6,491,736 | 262,310,773 | -0.30% |
| 2024-03-26 | 39.48 | 40.08 | 39.11 | 39.63 | 39.43 | qfq | 2,694,887 | 106,578,183 | 0.48% |
| 2024-03-25 | 40.04 | 40.10 | 39.30 | 39.44 | 39.24 | qfq | 4,064,181 | 160,812,835 | -2.38% |
| 2024-03-22 | 41.28 | 41.55 | 40.30 | 40.40 | 40.19 | qfq | 5,996,551 | 244,036,272 | -3.19% |
| 2024-03-21 | 41.61 | 42.31 | 41.21 | 41.73 | 41.52 | qfq | 4,539,828 | 189,697,490 | 0.36% |
| 2024-03-20 | 41.38 | 41.70 | 41.05 | 41.58 | 41.37 | qfq | 3,464,611 | 143,407,385 | 0.36% |
| 2024-03-19 | 41.68 | 42.15 | 41.41 | 41.43 | 41.22 | qfq | 3,319,268 | 138,373,015 | -0.89% |
| 2024-03-18 | 41.40 | 41.84 | 40.89 | 41.80 | 41.58 | qfq | 4,384,094 | 181,210,902 | 1.41% |
| 2024-03-15 | 40.98 | 41.27 | 40.72 | 41.22 | 41.01 | qfq | 2,869,102 | 117,488,874 | 0.37% |
| 2024-03-14 | 41.72 | 41.88 | 40.69 | 41.07 | 40.86 | qfq | 4,261,199 | 175,753,035 | -1.93% |
| 2024-03-13 | 42.49 | 42.79 | 41.82 | 41.88 | 41.66 | qfq | 4,208,964 | 177,565,315 | -1.13% |
| 2024-03-12 | 42.27 | 43.07 | 42.12 | 42.36 | 42.14 | qfq | 4,172,668 | 177,256,085 | 0.62% |
| 2024-03-11 | 41.56 | 42.14 | 41.14 | 42.10 | 41.88 | qfq | 3,777,783 | 157,333,346 | 1.35% |
| 2024-03-08 | 41.30 | 41.62 | 41.05 | 41.54 | 41.33 | qfq | 3,805,231 | 157,155,982 | 0.75% |
| 2024-03-07 | 41.60 | 42.10 | 41.12 | 41.23 | 41.02 | qfq | 4,325,569 | 179,469,573 | -1.13% |
| 2024-03-06 | 42.03 | 42.24 | 41.46 | 41.70 | 41.49 | qfq | 4,597,949 | 192,263,295 | -0.79% |
| 2024-03-05 | 42.01 | 42.65 | 41.80 | 42.03 | 41.81 | qfq | 6,108,326 | 257,616,314 | -1.11% |
| 2024-03-04 | 43.15 | 43.36 | 42.22 | 42.50 | 42.28 | qfq | 6,152,291 | 262,149,946 | -2.03% |
| 2024-03-01 | 43.05 | 43.71 | 42.67 | 43.38 | 43.16 | qfq | 7,445,901 | 322,238,286 | 1.24% |
| 2024-02-29 | 40.38 | 42.88 | 40.28 | 42.85 | 42.63 | qfq | 8,240,300 | 345,612,512 | 5.02% |
| 2024-02-28 | 42.30 | 42.75 | 40.78 | 40.80 | 40.59 | qfq | 7,017,131 | 293,304,978 | -3.55% |
| 2024-02-27 | 40.61 | 42.30 | 40.55 | 42.30 | 42.08 | qfq | 6,520,402 | 271,656,694 | 3.45% |
| 2024-02-26 | 40.59 | 41.57 | 40.14 | 40.89 | 40.68 | qfq | 4,483,502 | 182,806,932 | 0.66% |
| 2024-02-23 | 40.69 | 40.87 | 40.15 | 40.62 | 40.41 | qfq | 3,187,704 | 128,945,360 | 0.02% |
| 2024-02-22 | 40.28 | 41.20 | 40.21 | 40.61 | 40.40 | qfq | 3,840,694 | 155,990,764 | 0.27% |
| 2024-02-21 | 39.32 | 41.39 | 39.22 | 40.50 | 40.29 | qfq | 4,965,918 | 201,620,103 | 2.30% |
| 2024-02-20 | 40.06 | 40.26 | 39.31 | 39.59 | 39.39 | qfq | 3,927,822 | 155,773,151 | -1.81% |
| 2024-02-19 | 41.20 | 41.20 | 40.12 | 40.32 | 40.11 | qfq | 5,357,514 | 216,765,407 | -1.13% |
| 2024-02-08 | 40.50 | 41.37 | 40.01 | 40.78 | 40.57 | qfq | 6,591,661 | 268,060,044 | 0.99% |
| 2024-02-07 | 39.52 | 40.90 | 39.19 | 40.38 | 40.17 | qfq | 6,797,432 | 273,876,646 | 2.49% |
| 2024-02-06 | 38.19 | 39.79 | 37.61 | 39.40 | 39.20 | qfq | 6,132,616 | 239,016,151 | 3.90% |
| 2024-02-05 | 36.75 | 38.90 | 34.80 | 37.92 | 37.72 | qfq | 8,301,436 | 306,162,891 | 3.49% |
| 2024-02-02 | 37.47 | 38.04 | 35.50 | 36.64 | 36.45 | qfq | 5,651,013 | 208,099,822 | -1.74% |
| 2024-02-01 | 37.51 | 38.50 | 36.98 | 37.29 | 37.10 | qfq | 4,812,689 | 181,402,574 | -1.45% |
| 2024-01-31 | 38.41 | 38.76 | 37.11 | 37.84 | 37.65 | qfq | 4,294,918 | 163,232,313 | -1.99% |
| 2024-01-30 | 39.87 | 40.26 | 38.50 | 38.61 | 38.41 | qfq | 3,147,942 | 124,390,969 | -4.12% |
| 2024-01-29 | 41.61 | 42.09 | 40.20 | 40.27 | 40.06 | qfq | 3,045,323 | 124,862,560 | -2.71% |
| 2024-01-26 | 41.39 | 42.02 | 41.06 | 41.39 | 41.18 | qfq | 3,846,160 | 159,456,463 | -0.70% |
| 2024-01-25 | 40.79 | 41.74 | 40.20 | 41.68 | 41.47 | qfq | 4,333,319 | 178,606,119 | 2.66% |
| 2024-01-24 | 39.81 | 40.77 | 38.83 | 40.60 | 40.39 | qfq | 4,184,352 | 166,593,877 | 2.76% |
| 2024-01-23 | 39.40 | 40.15 | 39.29 | 39.51 | 39.31 | qfq | 3,665,244 | 145,575,402 | -0.35% |
| 2024-01-22 | 40.32 | 41.08 | 38.88 | 39.65 | 39.45 | qfq | 4,658,577 | 187,217,417 | -1.71% |
| 2024-01-19 | 40.28 | 40.80 | 39.88 | 40.34 | 40.13 | qfq | 3,227,285 | 130,402,384 | 0.17% |
| 2024-01-18 | 40.50 | 40.93 | 39.08 | 40.27 | 40.06 | qfq | 4,515,145 | 180,528,859 | -0.84% |
| 2024-01-17 | 41.87 | 41.88 | 40.61 | 40.61 | 40.40 | qfq | 2,877,355 | 118,921,381 | -3.15% |
| 2024-01-16 | 41.09 | 42.17 | 41.01 | 41.93 | 41.71 | qfq | 3,907,701 | 162,725,796 | 1.11% |
| 2024-01-15 | 40.20 | 41.62 | 39.80 | 41.47 | 41.26 | qfq | 3,796,616 | 155,817,327 | 2.70% |
| 2024-01-12 | 40.77 | 41.29 | 40.36 | 40.38 | 40.17 | qfq | 2,153,912 | 87,988,672 | -1.42% |
| 2024-01-11 | 40.61 | 41.31 | 40.40 | 40.96 | 40.75 | qfq | 2,655,051 | 108,378,504 | 0.89% |
| 2024-01-10 | 40.98 | 41.28 | 40.20 | 40.60 | 40.39 | qfq | 2,553,124 | 104,038,540 | -1.17% |
| 2024-01-09 | 41.35 | 41.49 | 40.56 | 41.08 | 40.87 | qfq | 2,840,262 | 116,400,201 | 0.27% |
| 2024-01-08 | 42.64 | 43.20 | 40.97 | 40.97 | 40.76 | qfq | 3,892,026 | 162,268,097 | -4.59% |
| 2024-01-05 | 43.29 | 43.60 | 42.66 | 42.94 | 42.72 | qfq | 2,416,963 | 104,370,174 | -0.60% |
| 2024-01-04 | 43.93 | 43.93 | 42.98 | 43.20 | 42.98 | qfq | 2,363,294 | 102,673,466 | -1.21% |
| 2024-01-03 | 43.60 | 43.97 | 43.51 | 43.73 | 43.50 | qfq | 2,213,527 | 96,778,572 | 0.05% |
| 2024-01-02 | 44.89 | 44.90 | 43.71 | 43.71 | 43.48 | qfq | 2,404,280 | 106,175,111 | -2.19% |
| 2023-12-29 | 44.57 | 44.94 | 44.18 | 44.69 | 44.46 | qfq | 2,923,514 | 130,350,673 | 0.13% |
| 2023-12-28 | 43.26 | 44.99 | 43.09 | 44.63 | 44.40 | qfq | 4,112,028 | 181,702,961 | 2.95% |
| 2023-12-27 | 42.89 | 43.50 | 42.58 | 43.35 | 43.13 | qfq | 3,620,720 | 155,829,982 | 1.05% |
| 2023-12-26 | 44.20 | 44.44 | 42.80 | 42.90 | 42.68 | qfq | 3,652,437 | 157,857,199 | -2.94% |
| 2023-12-25 | 43.81 | 44.47 | 43.75 | 44.20 | 43.97 | qfq | 2,592,137 | 114,377,731 | 0.48% |
| 2023-12-22 | 44.89 | 45.00 | 43.40 | 43.99 | 43.76 | qfq | 4,037,964 | 177,713,411 | -2.22% |
| 2023-12-21 | 45.00 | 45.28 | 44.38 | 44.99 | 44.76 | qfq | 3,436,095 | 154,061,960 | -0.35% |
| 2023-12-20 | 45.11 | 45.90 | 44.98 | 45.15 | 44.92 | qfq | 3,450,878 | 156,958,260 | 0.42% |
| 2023-12-19 | 44.80 | 45.12 | 44.56 | 44.96 | 44.73 | qfq | 2,133,891 | 95,699,670 | 0.40% |
| 2023-12-18 | 45.30 | 45.63 | 44.63 | 44.78 | 44.55 | qfq | 2,384,143 | 107,414,578 | -1.37% |
| 2023-12-15 | 45.34 | 45.80 | 45.18 | 45.40 | 45.17 | qfq | 2,643,535 | 120,206,816 | 0.51% |
| 2023-12-14 | 45.80 | 46.10 | 45.11 | 45.17 | 44.94 | qfq | 3,003,493 | 136,745,025 | -0.79% |
| 2023-12-13 | 46.22 | 46.52 | 45.53 | 45.53 | 45.30 | qfq | 3,605,025 | 165,650,844 | -2.19% |
| 2023-12-12 | 46.50 | 47.06 | 46.05 | 46.55 | 46.31 | qfq | 4,787,515 | 222,714,992 | 0.63% |
| 2023-12-11 | 45.20 | 46.27 | 44.71 | 46.26 | 46.02 | qfq | 6,776,853 | 307,725,869 | 1.23% |
| 2023-12-08 | 45.88 | 46.08 | 44.68 | 45.70 | 45.46 | qfq | 11,823,862 | 533,608,654 | -0.57% |
| 2023-12-07 | 45.16 | 45.96 | 44.21 | 45.96 | 45.72 | qfq | 7,249,899 | 326,236,044 | 1.64% |
| 2023-12-06 | 45.90 | 46.22 | 45.16 | 45.22 | 44.99 | qfq | 4,452,169 | 202,903,207 | -1.93% |
| 2023-12-05 | 47.01 | 47.01 | 45.88 | 46.11 | 45.87 | qfq | 3,938,473 | 182,141,002 | -2.06% |
| 2023-12-04 | 47.66 | 48.45 | 46.95 | 47.08 | 46.84 | qfq | 4,204,107 | 200,564,006 | -0.57% |
| 2023-12-01 | 46.90 | 47.64 | 46.32 | 47.35 | 47.11 | qfq | 4,239,806 | 199,345,015 | 0.83% |
| 2023-11-30 | 48.13 | 48.50 | 46.41 | 46.96 | 46.72 | qfq | 6,559,420 | 308,893,873 | -2.89% |
| 2023-11-29 | 50.32 | 50.46 | 48.10 | 48.36 | 48.11 | qfq | 6,110,053 | 298,779,725 | -3.86% |
| 2023-11-28 | 51.58 | 51.58 | 49.65 | 50.30 | 50.04 | qfq | 4,759,023 | 241,176,125 | -2.12% |
| 2023-11-27 | 51.86 | 52.10 | 51.30 | 51.39 | 51.13 | qfq | 3,266,124 | 168,242,763 | -1.12% |
| 2023-11-24 | 52.32 | 52.60 | 51.86 | 51.97 | 51.70 | qfq | 2,296,368 | 119,829,563 | -1.03% |
| 2023-11-23 | 52.44 | 52.95 | 52.22 | 52.51 | 52.24 | qfq | 2,460,685 | 129,386,991 | 0.02% |
| 2023-11-22 | 53.42 | 53.80 | 52.50 | 52.50 | 52.23 | qfq | 3,033,581 | 160,577,903 | -2.02% |
| 2023-11-21 | 54.70 | 54.70 | 53.36 | 53.58 | 53.30 | qfq | 4,754,498 | 255,462,813 | -2.23% |
| 2023-11-20 | 52.50 | 55.09 | 52.30 | 54.80 | 54.52 | qfq | 9,034,530 | 487,890,477 | 4.34% |
| 2023-11-17 | 51.23 | 52.66 | 51.21 | 52.52 | 52.25 | qfq | 3,188,154 | 165,758,906 | 2.52% |
| 2023-11-16 | 52.00 | 52.30 | 51.22 | 51.23 | 50.97 | qfq | 2,341,135 | 121,123,677 | -1.73% |
| 2023-11-15 | 52.71 | 52.99 | 52.03 | 52.13 | 51.86 | qfq | 2,791,580 | 146,632,024 | -0.11% |
| 2023-11-14 | 52.77 | 53.28 | 52.10 | 52.19 | 51.92 | qfq | 3,408,976 | 179,486,162 | -1.17% |
| 2023-11-13 | 52.28 | 52.85 | 52.03 | 52.81 | 52.54 | qfq | 2,129,207 | 111,776,793 | 1.40% |
| 2023-11-10 | 51.89 | 52.41 | 51.70 | 52.08 | 51.81 | qfq | 2,184,735 | 113,883,298 | 0.17% |
| 2023-11-09 | 52.61 | 52.89 | 51.76 | 51.99 | 51.72 | qfq | 3,314,395 | 172,824,690 | -1.37% |
| 2023-11-08 | 53.81 | 54.06 | 52.50 | 52.71 | 52.44 | qfq | 5,631,991 | 298,724,844 | -2.52% |
| 2023-11-07 | 54.25 | 54.33 | 53.59 | 54.07 | 53.79 | qfq | 2,682,029 | 144,943,389 | -0.41% |
| 2023-11-06 | 54.52 | 55.28 | 54.04 | 54.29 | 54.01 | qfq | 3,563,481 | 194,649,583 | 0.09% |
| 2023-11-03 | 53.81 | 54.75 | 53.71 | 54.24 | 53.96 | qfq | 2,994,116 | 162,711,178 | 0.82% |
| 2023-11-02 | 53.76 | 54.48 | 53.76 | 53.80 | 53.52 | qfq | 2,198,847 | 119,050,998 | 0.45% |
| 2023-11-01 | 53.16 | 53.90 | 53.07 | 53.56 | 53.28 | qfq | 2,125,832 | 113,848,359 | 0.77% |
| 2023-10-31 | 53.60 | 53.75 | 52.65 | 53.15 | 52.88 | qfq | 3,018,089 | 160,096,177 | -1.61% |
| 2023-10-30 | 53.69 | 54.24 | 52.79 | 54.02 | 53.74 | qfq | 4,421,860 | 236,453,430 | 0.04% |
| 2023-10-27 | 54.32 | 55.06 | 53.82 | 54.00 | 53.72 | qfq | 2,150,853 | 116,515,382 | -0.64% |
| 2023-10-26 | 53.41 | 54.52 | 53.00 | 54.35 | 54.07 | qfq | 2,452,908 | 132,004,560 | 1.72% |
| 2023-10-25 | 53.05 | 53.83 | 52.70 | 53.43 | 53.15 | qfq | 2,328,679 | 124,333,638 | 1.23% |
| 2023-10-24 | 52.50 | 53.29 | 51.87 | 52.78 | 52.51 | qfq | 3,072,779 | 161,772,818 | 1.62% |
| 2023-10-23 | 51.02 | 52.52 | 51.02 | 51.94 | 51.67 | qfq | 2,750,524 | 143,171,044 | 1.48% |
| 2023-10-20 | 51.00 | 51.53 | 50.77 | 51.18 | 50.92 | qfq | 2,544,534 | 130,399,233 | -0.14% |
| 2023-10-19 | 52.40 | 52.62 | 51.22 | 51.25 | 50.99 | qfq | 2,731,609 | 141,307,892 | -1.82% |
| 2023-10-18 | 52.00 | 52.74 | 51.75 | 52.20 | 51.93 | qfq | 1,906,121 | 99,664,231 | -0.13% |
| 2023-10-17 | 52.56 | 52.87 | 52.02 | 52.27 | 52.00 | qfq | 2,207,339 | 115,786,523 | 0.91% |
| 2023-10-16 | 53.83 | 54.16 | 51.74 | 51.80 | 51.53 | qfq | 2,982,652 | 156,804,785 | -3.97% |
| 2023-10-13 | 54.26 | 54.29 | 53.78 | 53.94 | 53.66 | qfq | 1,562,514 | 84,363,938 | -0.88% |
| 2023-10-12 | 53.91 | 54.70 | 53.55 | 54.42 | 54.14 | qfq | 2,461,602 | 133,748,266 | 1.62% |
| 2023-10-11 | 54.19 | 54.46 | 53.55 | 53.55 | 53.27 | qfq | 2,514,642 | 135,678,488 | -1.13% |
| 2023-10-10 | 54.63 | 54.85 | 54.13 | 54.16 | 53.88 | qfq | 1,849,322 | 100,758,384 | -1.13% |
| 2023-10-09 | 54.12 | 55.00 | 53.87 | 54.78 | 54.50 | qfq | 2,126,997 | 116,084,559 | 1.28% |
| 2023-09-28 | 54.48 | 54.66 | 53.89 | 54.09 | 53.81 | qfq | 2,066,898 | 112,045,660 | -0.48% |
| 2023-09-27 | 54.78 | 54.92 | 54.35 | 54.35 | 54.07 | qfq | 1,792,159 | 97,836,024 | -0.55% |
| 2023-09-26 | 55.44 | 55.75 | 54.56 | 54.65 | 54.37 | qfq | 2,431,473 | 133,460,900 | -1.74% |
| 2023-09-25 | 55.72 | 56.10 | 55.36 | 55.62 | 55.33 | qfq | 2,055,667 | 114,431,393 | -0.68% |
| 2023-09-22 | 55.77 | 56.15 | 55.04 | 56.00 | 55.71 | qfq | 2,979,462 | 165,636,787 | 0.43% |
| 2023-09-21 | 55.41 | 55.98 | 55.31 | 55.76 | 55.47 | qfq | 2,217,660 | 123,678,631 | 0.36% |
| 2023-09-20 | 54.75 | 55.69 | 54.75 | 55.56 | 55.27 | qfq | 2,071,210 | 114,768,306 | 0.51% |
| 2023-09-19 | 55.22 | 55.78 | 55.01 | 55.28 | 55.00 | qfq | 2,303,633 | 127,481,094 | 0.11% |
| 2023-09-18 | 55.08 | 55.40 | 54.51 | 55.22 | 54.94 | qfq | 2,303,935 | 126,791,327 | 0.36% |
| 2023-09-15 | 54.62 | 55.56 | 54.62 | 55.02 | 54.74 | qfq | 2,587,751 | 142,601,549 | 0.77% |
| 2023-09-14 | 54.79 | 55.43 | 54.19 | 54.60 | 54.32 | qfq | 1,923,861 | 105,107,161 | -0.56% |
| 2023-09-13 | 55.01 | 55.72 | 54.56 | 54.91 | 54.63 | qfq | 2,366,523 | 130,305,966 | -0.53% |
| 2023-09-12 | 55.13 | 55.82 | 54.87 | 55.20 | 54.92 | qfq | 1,809,276 | 99,848,813 | -0.49% |
| 2023-09-11 | 55.43 | 56.19 | 55.41 | 55.47 | 55.18 | qfq | 2,906,837 | 162,229,559 | 0.07% |
| 2023-09-08 | 55.52 | 55.87 | 54.84 | 55.43 | 55.14 | qfq | 2,906,607 | 160,795,789 | -0.59% |
| 2023-09-07 | 56.85 | 57.15 | 55.63 | 55.76 | 55.47 | qfq | 4,020,263 | 226,923,868 | -1.92% |
| 2023-09-06 | 57.38 | 57.96 | 56.80 | 56.85 | 56.56 | qfq | 3,902,587 | 222,887,357 | -1.46% |
| 2023-09-05 | 58.74 | 58.88 | 57.52 | 57.69 | 57.39 | qfq | 3,761,238 | 218,788,125 | -1.28% |
| 2023-09-04 | 58.03 | 58.55 | 57.92 | 58.44 | 58.14 | qfq | 3,196,282 | 186,275,455 | 0.15% |
| 2023-09-01 | 58.48 | 58.58 | 57.66 | 58.35 | 58.05 | qfq | 2,384,746 | 138,531,333 | -0.31% |
| 2023-08-31 | 57.52 | 58.85 | 57.41 | 58.53 | 58.23 | qfq | 4,827,207 | 282,053,087 | 0.39% |
| 2023-08-30 | 58.79 | 58.81 | 57.54 | 58.30 | 58.00 | qfq | 5,385,501 | 314,332,616 | 1.64% |
| 2023-08-29 | 56.06 | 57.80 | 56.06 | 57.36 | 57.06 | qfq | 4,963,173 | 284,965,695 | 1.88% |
| 2023-08-28 | 57.80 | 57.80 | 56.02 | 56.30 | 56.01 | qfq | 5,178,118 | 294,632,487 | 1.79% |
| 2023-08-25 | 55.00 | 55.82 | 54.86 | 55.31 | 55.03 | qfq | 2,706,491 | 149,815,322 | 0.13% |
| 2023-08-24 | 55.42 | 55.48 | 54.59 | 55.24 | 54.96 | qfq | 2,366,258 | 130,530,605 | 0.25% |
| 2023-08-23 | 55.06 | 55.87 | 54.15 | 55.10 | 54.82 | qfq | 3,294,340 | 182,619,155 | 0.58% |
| 2023-08-22 | 54.56 | 55.15 | 53.45 | 54.78 | 54.50 | qfq | 3,514,975 | 190,407,063 | 1.24% |
| 2023-08-21 | 54.16 | 54.85 | 53.75 | 54.11 | 53.83 | qfq | 2,926,761 | 159,338,239 | -0.57% |
| 2023-08-18 | 55.13 | 55.89 | 54.42 | 54.42 | 54.14 | qfq | 4,052,846 | 222,707,491 | 0.06% |
| 2023-08-17 | 56.20 | 56.30 | 53.86 | 54.39 | 54.11 | qfq | 5,502,523 | 300,628,408 | -3.31% |
| 2023-08-16 | 55.25 | 57.81 | 55.25 | 56.25 | 55.96 | qfq | 7,206,665 | 410,323,177 | 2.07% |
| 2023-08-15 | 54.63 | 55.16 | 54.43 | 55.11 | 54.83 | qfq | 2,413,639 | 132,565,946 | 1.29% |
| 2023-08-14 | 53.80 | 54.60 | 53.20 | 54.41 | 54.13 | qfq | 1,972,102 | 106,632,070 | 0.93% |
| 2023-08-11 | 54.53 | 54.91 | 53.88 | 53.91 | 53.63 | qfq | 2,456,274 | 133,690,995 | -1.14% |
| 2023-08-10 | 55.66 | 55.98 | 54.46 | 54.53 | 54.25 | qfq | 2,788,207 | 153,252,885 | -1.78% |
| 2023-08-09 | 55.50 | 55.99 | 55.22 | 55.52 | 55.23 | qfq | 2,024,465 | 112,680,542 | -0.47% |
| 2023-08-08 | 55.40 | 55.88 | 55.00 | 55.78 | 55.49 | qfq | 1,843,840 | 102,412,606 | 0.60% |
| 2023-08-07 | 55.18 | 55.88 | 55.18 | 55.45 | 55.16 | qfq | 2,363,912 | 131,600,698 | 0.22% |
| 2023-08-04 | 55.62 | 56.52 | 55.24 | 55.33 | 55.04 | qfq | 3,116,385 | 174,068,992 | -0.70% |
| 2023-08-03 | 54.92 | 55.84 | 54.68 | 55.72 | 55.43 | qfq | 2,355,185 | 130,122,739 | 1.25% |
| 2023-08-02 | 56.34 | 56.73 | 54.92 | 55.03 | 54.75 | qfq | 3,391,073 | 187,766,236 | -2.41% |
| 2023-08-01 | 57.33 | 57.88 | 55.92 | 56.39 | 56.10 | qfq | 4,069,821 | 230,044,670 | -1.67% |
| 2023-07-31 | 56.57 | 57.49 | 56.20 | 57.35 | 57.05 | qfq | 3,755,658 | 213,871,559 | 1.77% |
| 2023-07-28 | 55.22 | 56.44 | 54.90 | 56.35 | 56.06 | qfq | 3,486,590 | 194,500,664 | 1.79% |
| 2023-07-27 | 55.25 | 56.25 | 54.92 | 55.36 | 55.07 | qfq | 3,926,857 | 218,456,024 | 0.80% |
| 2023-07-26 | 55.00 | 55.66 | 54.72 | 54.92 | 54.64 | qfq | 2,060,917 | 113,676,724 | -0.15% |
| 2023-07-25 | 55.08 | 55.08 | 54.53 | 55.00 | 54.72 | qfq | 2,331,578 | 128,021,640 | 0.73% |
| 2023-07-24 | 54.27 | 54.76 | 54.00 | 54.60 | 54.32 | qfq | 1,811,282 | 98,681,937 | 0.57% |
| 2023-07-21 | 53.89 | 54.44 | 53.52 | 54.29 | 54.01 | qfq | 2,206,258 | 119,631,025 | 1.02% |
| 2023-07-20 | 54.20 | 54.54 | 53.47 | 53.74 | 53.46 | qfq | 2,355,924 | 127,250,352 | -0.19% |
| 2023-07-19 | 54.00 | 54.49 | 53.65 | 53.84 | 53.56 | qfq | 2,262,883 | 122,033,606 | -1.05% |
| 2023-07-18 | 54.19 | 54.71 | 54.10 | 54.41 | 54.13 | qfq | 2,291,353 | 124,829,672 | 0.61% |