RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
联芸科技688449.SH
最近收盘价57.782026-07-17
最近交易日2026-07-17
成交量（股）13,452,968
成交额（元）822,114,620
日线记录394
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 394 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 | 63.72 | 64.93 | 57.11 | 57.78 | 57.78 | qfq | 13,452,968 | 822,114,620 | -10.28% |
| 2026-07-16 | 68.50 | 70.49 | 63.76 | 64.40 | 64.40 | qfq | 14,934,266 | 999,397,509 | -9.28% |
| 2026-07-15 | 75.19 | 78.00 | 70.79 | 70.99 | 70.99 | qfq | 18,652,463 | 1,382,609,499 | 1.85% |
| 2026-07-14 | 71.00 | 72.18 | 66.36 | 69.70 | 69.70 | qfq | 10,313,970 | 719,128,472 | -0.85% |
| 2026-07-13 | 76.50 | 78.88 | 69.80 | 70.30 | 70.30 | qfq | 13,995,284 | 1,037,955,524 | -9.87% |
| 2026-07-10 | 83.90 | 88.77 | 77.81 | 78.00 | 78.00 | qfq | 15,272,841 | 1,271,213,124 | -4.76% |
| 2026-07-09 | 76.89 | 82.00 | 75.50 | 81.90 | 81.90 | qfq | 13,024,225 | 1,028,606,850 | 9.71% |
| 2026-07-08 | 74.94 | 78.69 | 71.40 | 74.65 | 74.65 | qfq | 12,001,771 | 905,083,880 | -0.19% |
| 2026-07-07 | 76.10 | 78.45 | 73.49 | 74.79 | 74.79 | qfq | 10,551,571 | 798,937,471 | -2.49% |
| 2026-07-06 | 81.93 | 82.22 | 72.00 | 76.70 | 76.70 | qfq | 16,870,761 | 1,292,980,981 | -4.52% |
| 2026-07-03 | 81.90 | 84.88 | 78.30 | 80.33 | 80.33 | qfq | 13,444,319 | 1,101,149,202 | -1.65% |
| 2026-07-02 | 80.00 | 90.00 | 77.50 | 81.68 | 81.68 | qfq | 15,799,581 | 1,309,159,732 | -3.57% |
| 2026-07-01 | 84.21 | 89.36 | 82.38 | 84.70 | 84.70 | qfq | 17,575,501 | 1,507,225,059 | -1.87% |
| 2026-06-30 | 83.28 | 87.30 | 81.03 | 86.31 | 86.31 | qfq | 15,925,171 | 1,356,419,373 | 3.49% |
| 2026-06-29 | 80.11 | 85.00 | 74.50 | 83.40 | 83.40 | qfq | 20,618,896 | 1,666,444,725 | 3.35% |
| 2026-06-26 | 81.26 | 84.70 | 79.26 | 80.70 | 80.70 | qfq | 12,718,738 | 1,031,071,631 | -3.58% |
| 2026-06-25 | 85.00 | 86.00 | 80.26 | 83.70 | 83.70 | qfq | 20,537,239 | 1,707,860,489 | 2.83% |
| 2026-06-24 | 73.80 | 81.90 | 72.80 | 81.40 | 81.40 | qfq | 19,415,318 | 1,533,596,916 | 9.04% |
| 2026-06-23 | 74.53 | 77.77 | 71.70 | 74.65 | 74.65 | qfq | 15,815,595 | 1,186,770,587 | -1.11% |
| 2026-06-22 | 78.00 | 78.48 | 72.00 | 75.49 | 75.49 | qfq | 17,232,711 | 1,290,383,599 | -0.45% |
| 2026-06-18 | 75.00 | 77.11 | 74.60 | 75.83 | 75.83 | qfq | 16,175,114 | 1,222,164,438 | 0.97% |
| 2026-06-17 | 70.00 | 75.88 | 69.68 | 75.10 | 75.10 | qfq | 16,327,394 | 1,200,421,814 | 4.89% |
| 2026-06-16 | 73.00 | 73.65 | 70.70 | 71.60 | 71.60 | qfq | 14,055,609 | 1,013,369,505 | 0.93% |
| 2026-06-15 | 68.05 | 71.00 | 67.30 | 70.94 | 70.94 | qfq | 12,151,558 | 846,894,918 | 4.31% |
| 2026-06-12 | 71.49 | 72.68 | 66.76 | 68.01 | 68.01 | qfq | 18,860,089 | 1,314,480,646 | -1.08% |
| 2026-06-11 | 67.00 | 68.75 | 66.26 | 68.75 | 68.75 | qfq | 8,923,050 | 602,589,578 | 1.22% |
| 2026-06-10 | 66.10 | 68.67 | 65.50 | 67.92 | 67.92 | qfq | 9,543,447 | 644,472,208 | 0.52% |
| 2026-06-09 | 66.98 | 68.36 | 64.85 | 67.57 | 67.52 | qfq | 11,656,002 | 777,718,467 | 3.30% |
| 2026-06-08 | 64.53 | 68.06 | 64.15 | 65.41 | 65.36 | qfq | 11,272,575 | 746,989,123 | -7.06% |
| 2026-06-05 | 70.00 | 73.73 | 69.72 | 70.38 | 70.33 | qfq | 13,403,439 | 955,281,316 | -3.32% |
| 2026-06-04 | 67.58 | 74.77 | 67.25 | 72.80 | 72.75 | qfq | 17,743,597 | 1,282,713,856 | 5.43% |
| 2026-06-03 | 68.23 | 71.50 | 67.51 | 69.05 | 69.00 | qfq | 15,093,880 | 1,056,606,453 | 1.32% |
| 2026-06-02 | 71.42 | 72.50 | 67.92 | 68.15 | 68.10 | qfq | 15,186,187 | 1,058,792,156 | -3.78% |
| 2026-06-01 | 75.49 | 76.50 | 70.21 | 70.83 | 70.78 | qfq | 15,091,580 | 1,095,642,788 | -6.62% |
| 2026-05-29 | 80.80 | 82.17 | 75.00 | 75.85 | 75.79 | qfq | 16,270,890 | 1,268,084,084 | -4.33% |
| 2026-05-28 | 76.01 | 80.15 | 74.60 | 79.28 | 79.22 | qfq | 16,892,275 | 1,306,145,006 | 1.46% |
| 2026-05-27 | 83.30 | 85.88 | 76.75 | 78.14 | 78.08 | qfq | 22,573,845 | 1,847,177,911 | -2.81% |
| 2026-05-26 | 84.82 | 85.10 | 77.50 | 80.40 | 80.34 | qfq | 23,225,166 | 1,863,931,257 | -4.85% |
| 2026-05-25 | 86.00 | 86.56 | 79.27 | 84.50 | 84.44 | qfq | 30,328,990 | 2,530,614,199 | -3.75% |
| 2026-05-22 | 87.99 | 91.40 | 81.10 | 87.79 | 87.73 | qfq | 32,947,967 | 2,832,986,463 | 4.31% |
| 2026-05-21 | 91.98 | 93.80 | 84.00 | 84.16 | 84.10 | qfq | 33,030,722 | 2,942,013,693 | -5.01% |
| 2026-05-20 | 78.00 | 88.60 | 76.60 | 88.60 | 88.53 | qfq | 30,382,591 | 2,492,566,505 | 20.01% |
| 2026-05-19 | 66.30 | 76.22 | 65.57 | 73.83 | 73.78 | qfq | 26,668,539 | 1,893,844,496 | 8.94% |
| 2026-05-18 | 66.00 | 71.88 | 64.80 | 67.77 | 67.72 | qfq | 21,681,779 | 1,485,316,532 | 3.47% |
| 2026-05-15 | 66.60 | 68.57 | 64.58 | 65.50 | 65.45 | qfq | 16,888,521 | 1,118,287,434 | -2.24% |
| 2026-05-14 | 70.00 | 70.00 | 67.00 | 67.00 | 66.95 | qfq | 14,202,753 | 970,731,886 | -5.02% |
| 2026-05-13 | 64.00 | 71.48 | 64.00 | 70.54 | 70.49 | qfq | 21,037,480 | 1,429,273,289 | 5.30% |
| 2026-05-12 | 67.50 | 68.66 | 65.02 | 66.99 | 66.94 | qfq | 17,604,073 | 1,177,754,390 | -2.16% |
| 2026-05-11 | 70.00 | 72.68 | 63.60 | 68.47 | 68.42 | qfq | 28,153,361 | 1,933,085,902 | 2.70% |
| 2026-05-08 | 58.31 | 67.44 | 58.02 | 66.67 | 66.62 | qfq | 30,392,504 | 1,916,875,372 | 12.47% |
| 2026-05-07 | 57.11 | 60.00 | 56.50 | 59.28 | 59.24 | qfq | 20,747,881 | 1,214,112,991 | 3.06% |
| 2026-05-06 | 58.10 | 62.62 | 57.31 | 57.52 | 57.48 | qfq | 34,103,802 | 2,029,159,863 | 4.49% |
| 2026-04-30 | 49.99 | 56.31 | 49.54 | 55.05 | 55.01 | qfq | 34,242,527 | 1,827,149,085 | 14.14% |
| 2026-04-29 | 46.78 | 49.60 | 45.73 | 48.23 | 48.19 | qfq | 11,648,476 | 553,355,002 | 2.62% |
| 2026-04-28 | 47.70 | 48.00 | 45.99 | 47.00 | 46.97 | qfq | 11,251,796 | 528,876,896 | -2.79% |
| 2026-04-27 | 47.20 | 48.66 | 46.80 | 48.35 | 48.31 | qfq | 9,055,188 | 434,007,117 | 2.96% |
| 2026-04-24 | 46.33 | 47.58 | 45.52 | 46.96 | 46.93 | qfq | 8,260,011 | 385,880,798 | 1.19% |
| 2026-04-23 | 48.39 | 48.84 | 45.96 | 46.41 | 46.38 | qfq | 7,873,572 | 370,461,753 | -3.01% |
| 2026-04-22 | 47.18 | 48.26 | 46.80 | 47.85 | 47.81 | qfq | 6,137,391 | 290,986,232 | 0.78% |
| 2026-04-21 | 48.12 | 48.12 | 46.76 | 47.48 | 47.44 | qfq | 5,077,628 | 240,819,455 | -1.33% |
| 2026-04-20 | 48.05 | 48.62 | 47.76 | 48.12 | 48.08 | qfq | 7,311,760 | 352,315,293 | -1.03% |
| 2026-04-17 | 48.00 | 50.11 | 48.00 | 48.62 | 48.58 | qfq | 9,337,413 | 456,341,611 | 1.57% |
| 2026-04-16 | 46.68 | 48.90 | 46.05 | 47.87 | 47.83 | qfq | 9,701,702 | 464,291,793 | 2.97% |
| 2026-04-15 | 48.30 | 48.33 | 46.23 | 46.49 | 46.46 | qfq | 6,992,936 | 328,234,227 | -2.02% |
| 2026-04-14 | 46.47 | 48.60 | 46.15 | 47.45 | 47.41 | qfq | 11,387,163 | 540,762,585 | 4.15% |
| 2026-04-13 | 44.01 | 46.11 | 44.01 | 45.56 | 45.53 | qfq | 8,343,873 | 378,803,107 | 0.84% |
| 2026-04-10 | 47.10 | 47.50 | 44.99 | 45.18 | 45.15 | qfq | 12,693,974 | 581,502,578 | -2.86% |
| 2026-04-09 | 45.63 | 47.11 | 45.30 | 46.51 | 46.48 | qfq | 7,127,747 | 330,528,017 | 0.28% |
| 2026-04-08 | 46.31 | 46.48 | 44.93 | 46.38 | 46.35 | qfq | 10,473,511 | 478,208,559 | 5.00% |
| 2026-04-07 | 41.78 | 46.16 | 41.70 | 44.17 | 44.14 | qfq | 12,203,015 | 541,036,118 | 7.10% |
| 2026-04-03 | 42.38 | 42.55 | 41.20 | 41.24 | 41.21 | qfq | 3,636,349 | 151,198,873 | -1.90% |
| 2026-04-02 | 43.30 | 44.08 | 41.81 | 42.04 | 42.01 | qfq | 5,805,576 | 249,576,567 | -2.32% |
| 2026-04-01 | 43.00 | 43.46 | 42.45 | 43.04 | 43.01 | qfq | 6,501,191 | 279,398,050 | 3.19% |
| 2026-03-31 | 43.19 | 43.48 | 41.68 | 41.71 | 41.68 | qfq | 7,780,651 | 330,158,846 | -5.31% |
| 2026-03-30 | 42.91 | 44.08 | 42.78 | 44.05 | 44.02 | qfq | 5,220,134 | 226,268,299 | -0.11% |
| 2026-03-27 | 43.00 | 44.76 | 42.25 | 44.10 | 44.07 | qfq | 5,424,340 | 236,756,325 | -0.36% |
| 2026-03-26 | 46.10 | 46.10 | 44.01 | 44.26 | 44.23 | qfq | 7,172,027 | 321,968,459 | -4.98% |
| 2026-03-25 | 45.55 | 48.76 | 45.50 | 46.58 | 46.55 | qfq | 11,173,458 | 529,262,748 | 4.32% |
| 2026-03-24 | 44.44 | 44.80 | 42.57 | 44.65 | 44.62 | qfq | 7,911,809 | 344,646,869 | 2.17% |
| 2026-03-23 | 44.50 | 45.87 | 43.30 | 43.70 | 43.67 | qfq | 9,465,839 | 421,403,246 | -6.68% |
| 2026-03-20 | 50.21 | 50.33 | 46.57 | 46.83 | 46.80 | qfq | 13,122,670 | 631,006,227 | -6.25% |
| 2026-03-19 | 51.00 | 51.49 | 49.50 | 49.95 | 49.91 | qfq | 10,440,478 | 525,095,553 | -4.07% |
| 2026-03-18 | 49.68 | 52.77 | 49.09 | 52.07 | 52.03 | qfq | 14,873,952 | 763,904,911 | 7.27% |
| 2026-03-17 | 49.70 | 50.43 | 48.40 | 48.54 | 48.50 | qfq | 6,908,455 | 341,401,833 | -2.33% |
| 2026-03-16 | 46.00 | 50.26 | 45.61 | 49.70 | 49.66 | qfq | 12,031,196 | 583,028,796 | 8.04% |
| 2026-03-13 | 46.07 | 47.39 | 45.89 | 46.00 | 45.97 | qfq | 5,573,736 | 259,186,406 | -1.37% |
| 2026-03-12 | 46.94 | 47.27 | 45.91 | 46.64 | 46.61 | qfq | 4,901,215 | 228,166,655 | -0.93% |
| 2026-03-11 | 48.00 | 48.48 | 46.98 | 47.08 | 47.05 | qfq | 5,312,934 | 253,454,381 | -1.69% |
| 2026-03-10 | 47.11 | 48.35 | 46.68 | 47.89 | 47.85 | qfq | 6,979,073 | 332,467,924 | 4.02% |
| 2026-03-09 | 45.25 | 46.22 | 43.60 | 46.04 | 46.01 | qfq | 7,120,065 | 319,375,697 | -0.67% |
| 2026-03-06 | 44.30 | 46.55 | 44.10 | 46.35 | 46.32 | qfq | 6,443,567 | 295,264,923 | 2.68% |
| 2026-03-05 | 45.80 | 46.55 | 44.84 | 45.14 | 45.11 | qfq | 7,123,336 | 326,329,155 | 1.03% |
| 2026-03-04 | 45.00 | 46.49 | 44.58 | 44.68 | 44.65 | qfq | 6,978,516 | 318,013,413 | 0.31% |
| 2026-03-03 | 47.80 | 48.35 | 44.46 | 44.54 | 44.51 | qfq | 7,440,963 | 340,878,721 | -6.70% |
| 2026-03-02 | 49.13 | 49.71 | 47.48 | 47.74 | 47.70 | qfq | 7,913,654 | 383,171,086 | -5.05% |
| 2026-02-27 | 50.70 | 50.70 | 49.90 | 50.28 | 50.24 | qfq | 5,076,943 | 254,874,830 | -1.51% |
| 2026-02-26 | 51.49 | 51.77 | 50.25 | 51.05 | 51.01 | qfq | 6,393,735 | 325,716,517 | -0.25% |
| 2026-02-25 | 50.40 | 51.66 | 49.70 | 51.18 | 51.14 | qfq | 5,686,903 | 288,198,725 | 0.87% |
| 2026-02-24 | 51.34 | 51.78 | 50.37 | 50.74 | 50.70 | qfq | 4,832,340 | 246,892,594 | 0.79% |
| 2026-02-13 | 50.00 | 51.40 | 49.80 | 50.34 | 50.30 | qfq | 5,501,062 | 279,725,556 | 0.44% |
| 2026-02-12 | 49.91 | 50.33 | 49.50 | 50.12 | 50.08 | qfq | 5,002,768 | 249,615,777 | 1.85% |
| 2026-02-11 | 49.01 | 49.87 | 49.01 | 49.21 | 49.17 | qfq | 2,803,820 | 138,679,886 | -0.75% |
| 2026-02-10 | 49.78 | 50.38 | 49.50 | 49.58 | 49.54 | qfq | 4,163,662 | 207,703,561 | -0.64% |
| 2026-02-09 | 49.98 | 50.25 | 49.31 | 49.90 | 49.86 | qfq | 4,926,525 | 245,592,224 | 1.75% |
| 2026-02-06 | 49.28 | 49.85 | 49.00 | 49.04 | 49.00 | qfq | 5,117,818 | 252,628,911 | -1.72% |
| 2026-02-05 | 49.74 | 50.29 | 48.87 | 49.90 | 49.86 | qfq | 6,527,394 | 323,721,455 | -1.81% |
| 2026-02-04 | 52.42 | 52.43 | 50.25 | 50.82 | 50.78 | qfq | 8,071,645 | 411,741,018 | -4.26% |
| 2026-02-03 | 52.98 | 54.10 | 52.05 | 53.08 | 53.04 | qfq | 11,071,541 | 587,098,304 | 4.59% |
| 2026-02-02 | 55.80 | 55.80 | 50.67 | 50.75 | 50.71 | qfq | 14,702,972 | 771,442,864 | -10.76% |
| 2026-01-30 | 53.80 | 57.80 | 53.52 | 56.87 | 56.83 | qfq | 16,935,000 | 944,714,731 | 5.71% |
| 2026-01-29 | 56.50 | 57.39 | 53.68 | 53.80 | 53.76 | qfq | 11,254,523 | 625,355,921 | -3.91% |
| 2026-01-28 | 56.60 | 57.88 | 54.89 | 55.99 | 55.95 | qfq | 11,922,976 | 672,187,514 | 0.29% |
| 2026-01-27 | 53.64 | 56.28 | 51.80 | 55.83 | 55.79 | qfq | 13,077,544 | 715,149,697 | 3.97% |
| 2026-01-26 | 54.99 | 55.78 | 53.30 | 53.70 | 53.66 | qfq | 8,136,502 | 441,034,752 | -1.94% |
| 2026-01-23 | 55.49 | 55.49 | 54.28 | 54.76 | 54.72 | qfq | 10,704,124 | 585,892,787 | -2.04% |
| 2026-01-22 | 58.60 | 59.00 | 55.37 | 55.90 | 55.86 | qfq | 13,468,103 | 761,741,840 | -0.59% |
| 2026-01-21 | 54.85 | 57.16 | 54.75 | 56.23 | 56.19 | qfq | 14,859,800 | 834,969,527 | 2.53% |
| 2026-01-20 | 53.15 | 56.66 | 53.15 | 54.84 | 54.80 | qfq | 14,253,666 | 785,862,410 | 2.22% |
| 2026-01-19 | 55.93 | 55.93 | 53.54 | 53.65 | 53.61 | qfq | 10,602,373 | 574,570,649 | -2.63% |
| 2026-01-16 | 52.00 | 55.89 | 51.49 | 55.10 | 55.06 | qfq | 17,270,190 | 935,673,729 | 7.03% |
| 2026-01-15 | 49.88 | 51.93 | 49.67 | 51.48 | 51.44 | qfq | 8,792,226 | 447,744,224 | 1.90% |
| 2026-01-14 | 51.55 | 51.93 | 49.53 | 50.52 | 50.48 | qfq | 11,456,207 | 583,285,578 | -0.49% |
| 2026-01-13 | 52.63 | 52.71 | 50.18 | 50.77 | 50.73 | qfq | 8,444,530 | 432,251,955 | -3.20% |
| 2026-01-12 | 52.80 | 53.77 | 51.86 | 52.45 | 52.41 | qfq | 11,598,889 | 609,860,567 | 0.96% |
| 2026-01-09 | 51.50 | 52.68 | 51.50 | 51.95 | 51.91 | qfq | 10,043,814 | 522,119,533 | -2.68% |
| 2026-01-08 | 53.45 | 55.00 | 52.93 | 53.38 | 53.34 | qfq | 11,613,497 | 623,238,376 | -0.15% |
| 2026-01-07 | 54.75 | 54.99 | 52.49 | 53.46 | 53.42 | qfq | 23,900,361 | 1,285,439,646 | 8.00% |
| 2026-01-06 | 47.78 | 50.91 | 47.20 | 49.50 | 49.46 | qfq | 13,660,838 | 667,956,387 | 4.36% |
| 2026-01-05 | 45.71 | 47.53 | 45.66 | 47.43 | 47.39 | qfq | 9,282,240 | 436,617,497 | 4.98% |
| 2025-12-31 | 46.34 | 46.85 | 45.03 | 45.18 | 45.15 | qfq | 5,468,711 | 248,805,623 | -2.04% |
| 2025-12-30 | 46.56 | 47.32 | 45.89 | 46.12 | 46.09 | qfq | 5,611,905 | 260,519,332 | -1.09% |
| 2025-12-29 | 47.18 | 48.48 | 46.28 | 46.63 | 46.60 | qfq | 8,233,619 | 388,375,770 | -0.68% |
| 2025-12-26 | 46.30 | 48.06 | 46.00 | 46.95 | 46.92 | qfq | 10,703,016 | 505,689,319 | 1.49% |
| 2025-12-25 | 45.96 | 46.85 | 45.50 | 46.26 | 46.23 | qfq | 7,367,749 | 339,955,723 | 0.52% |
| 2025-12-24 | 45.60 | 46.07 | 45.22 | 46.02 | 45.99 | qfq | 6,004,446 | 274,831,450 | 1.37% |
| 2025-12-23 | 45.10 | 46.08 | 44.40 | 45.40 | 45.37 | qfq | 7,802,193 | 355,167,110 | 1.66% |
| 2025-12-22 | 44.05 | 45.29 | 44.05 | 44.66 | 44.63 | qfq | 5,300,022 | 237,599,780 | 2.03% |
| 2025-12-19 | 45.30 | 45.50 | 43.71 | 43.77 | 43.74 | qfq | 5,243,545 | 232,376,484 | -2.30% |
| 2025-12-18 | 45.00 | 45.93 | 44.58 | 44.80 | 44.77 | qfq | 4,378,926 | 197,665,559 | -0.07% |
| 2025-12-17 | 44.39 | 44.97 | 43.28 | 44.83 | 44.80 | qfq | 3,735,790 | 164,482,970 | 1.91% |
| 2025-12-16 | 44.57 | 44.98 | 43.70 | 43.99 | 43.96 | qfq | 2,877,209 | 126,988,369 | -1.65% |
| 2025-12-15 | 46.21 | 46.21 | 44.69 | 44.73 | 44.70 | qfq | 4,819,685 | 217,144,181 | -3.72% |
| 2025-12-12 | 45.20 | 47.00 | 44.84 | 46.46 | 46.43 | qfq | 6,881,519 | 317,231,101 | 2.24% |
| 2025-12-11 | 46.15 | 46.33 | 45.35 | 45.44 | 45.41 | qfq | 3,337,475 | 152,349,826 | -0.85% |
| 2025-12-10 | 45.54 | 45.88 | 45.05 | 45.83 | 45.80 | qfq | 3,446,152 | 156,565,035 | -0.11% |
| 2025-12-09 | 45.62 | 46.74 | 45.51 | 45.88 | 45.85 | qfq | 4,901,070 | 226,528,767 | -0.26% |
| 2025-12-08 | 44.43 | 46.64 | 44.43 | 46.00 | 45.97 | qfq | 7,497,652 | 343,352,759 | 3.79% |
| 2025-12-05 | 43.71 | 44.38 | 42.50 | 44.32 | 44.29 | qfq | 4,684,485 | 203,558,124 | 1.42% |
| 2025-12-04 | 44.00 | 44.40 | 42.62 | 43.70 | 43.67 | qfq | 5,103,287 | 221,343,983 | -1.11% |
| 2025-12-03 | 45.63 | 45.63 | 43.91 | 44.19 | 44.16 | qfq | 5,040,018 | 224,034,121 | -2.77% |
| 2025-12-02 | 46.05 | 46.42 | 45.10 | 45.45 | 45.42 | qfq | 5,143,885 | 234,452,235 | -2.36% |
| 2025-12-01 | 45.00 | 47.30 | 44.70 | 46.55 | 46.52 | qfq | 9,549,515 | 441,900,624 | -1.75% |
| 2025-11-28 | 46.92 | 47.90 | 46.57 | 47.38 | 47.34 | qfq | 3,227,028 | 152,688,300 | 0.98% |
| 2025-11-27 | 46.45 | 48.16 | 46.45 | 46.92 | 46.89 | qfq | 3,456,539 | 164,168,220 | 0.47% |
| 2025-11-26 | 46.17 | 47.49 | 46.17 | 46.70 | 46.67 | qfq | 3,122,604 | 146,481,879 | 0.21% |
| 2025-11-25 | 46.90 | 47.77 | 46.38 | 46.60 | 46.57 | qfq | 3,658,799 | 172,407,910 | 1.08% |
| 2025-11-24 | 46.29 | 46.95 | 45.61 | 46.10 | 46.07 | qfq | 2,940,650 | 135,544,338 | -0.54% |
| 2025-11-21 | 47.00 | 47.88 | 45.52 | 46.35 | 46.32 | qfq | 4,115,193 | 192,044,125 | -4.22% |
| 2025-11-20 | 49.90 | 49.94 | 48.00 | 48.39 | 48.35 | qfq | 2,988,007 | 144,883,965 | -1.45% |
| 2025-11-19 | 49.55 | 49.67 | 48.01 | 49.10 | 49.06 | qfq | 3,542,495 | 173,319,175 | -1.56% |
| 2025-11-18 | 50.45 | 50.80 | 49.65 | 49.88 | 49.84 | qfq | 3,331,087 | 167,133,099 | -0.83% |
| 2025-11-17 | 51.30 | 52.86 | 50.00 | 50.30 | 50.26 | qfq | 5,310,132 | 271,795,155 | -1.55% |
| 2025-11-14 | 52.88 | 52.90 | 50.31 | 51.09 | 51.05 | qfq | 8,189,410 | 419,635,635 | -6.05% |
| 2025-11-13 | 54.10 | 57.00 | 53.90 | 54.38 | 54.34 | qfq | 8,881,587 | 495,518,460 | 0.78% |
| 2025-11-12 | 53.80 | 55.68 | 52.20 | 53.96 | 53.92 | qfq | 6,519,981 | 353,239,548 | -1.69% |
| 2025-11-11 | 57.51 | 59.50 | 54.89 | 54.89 | 54.85 | qfq | 8,572,878 | 487,514,387 | -3.12% |
| 2025-11-10 | 55.59 | 58.99 | 54.83 | 56.66 | 56.62 | qfq | 8,190,133 | 462,909,566 | 3.47% |
| 2025-11-07 | 54.19 | 55.93 | 53.80 | 54.76 | 54.72 | qfq | 5,071,635 | 277,541,362 | -0.56% |
| 2025-11-06 | 55.50 | 55.88 | 53.73 | 55.07 | 55.03 | qfq | 6,104,762 | 335,105,259 | 2.00% |
| 2025-11-05 | 53.58 | 54.65 | 52.71 | 53.99 | 53.95 | qfq | 5,122,812 | 274,054,868 | -1.96% |
| 2025-11-04 | 57.71 | 58.11 | 54.56 | 55.07 | 55.03 | qfq | 6,309,352 | 350,567,765 | -3.77% |
| 2025-11-03 | 56.60 | 57.71 | 55.17 | 57.23 | 57.19 | qfq | 7,801,461 | 441,759,169 | 0.09% |
| 2025-10-31 | 60.00 | 60.47 | 56.36 | 57.18 | 57.14 | qfq | 8,777,933 | 505,682,606 | -5.95% |
| 2025-10-30 | 63.10 | 64.33 | 60.69 | 60.80 | 60.76 | qfq | 9,096,480 | 565,496,725 | -1.27% |
| 2025-10-29 | 63.92 | 64.97 | 60.90 | 61.58 | 61.53 | qfq | 9,597,243 | 599,601,717 | -3.66% |
| 2025-10-28 | 61.32 | 65.66 | 61.32 | 63.92 | 63.87 | qfq | 10,480,571 | 664,911,147 | 0.24% |
| 2025-10-27 | 63.59 | 66.30 | 62.47 | 63.77 | 63.72 | qfq | 13,982,043 | 898,131,860 | 4.30% |
| 2025-10-24 | 55.06 | 61.46 | 55.06 | 61.14 | 61.09 | qfq | 11,900,635 | 697,213,164 | 13.22% |
| 2025-10-23 | 54.33 | 54.33 | 52.85 | 54.00 | 53.96 | qfq | 3,833,129 | 205,171,904 | -0.61% |
| 2025-10-22 | 54.30 | 55.15 | 53.21 | 54.33 | 54.29 | qfq | 4,975,870 | 269,682,860 | -1.77% |
| 2025-10-21 | 54.48 | 57.03 | 54.00 | 55.31 | 55.27 | qfq | 7,879,287 | 441,179,603 | 1.41% |
| 2025-10-20 | 57.12 | 57.44 | 53.69 | 54.54 | 54.50 | qfq | 8,188,682 | 451,971,335 | -4.48% |
| 2025-10-17 | 58.02 | 59.41 | 56.56 | 57.10 | 57.06 | qfq | 6,687,046 | 386,443,134 | -3.35% |
| 2025-10-16 | 58.00 | 61.00 | 57.50 | 59.08 | 59.04 | qfq | 9,971,806 | 591,943,003 | 2.30% |
| 2025-10-15 | 56.80 | 58.60 | 55.99 | 57.75 | 57.71 | qfq | 6,406,828 | 369,255,641 | 0.72% |
| 2025-10-14 | 59.11 | 61.62 | 56.51 | 57.34 | 57.30 | qfq | 11,373,740 | 671,207,605 | -0.73% |
| 2025-10-13 | 54.05 | 61.38 | 54.05 | 57.76 | 57.72 | qfq | 11,037,548 | 642,485,052 | 0.45% |
| 2025-10-10 | 60.00 | 61.05 | 57.01 | 57.50 | 57.46 | qfq | 10,100,232 | 587,618,799 | -7.93% |
| 2025-10-09 | 69.00 | 69.00 | 62.38 | 62.45 | 62.40 | qfq | 14,384,896 | 936,037,198 | -5.09% |
| 2025-09-30 | 63.00 | 67.00 | 62.20 | 65.80 | 65.75 | qfq | 12,505,366 | 812,829,440 | 7.03% |
| 2025-09-29 | 56.71 | 62.50 | 56.54 | 61.48 | 61.43 | qfq | 12,807,641 | 763,471,658 | 11.99% |
| 2025-09-26 | 55.80 | 57.54 | 54.80 | 54.90 | 54.86 | qfq | 7,298,246 | 409,453,376 | -1.77% |
| 2025-09-25 | 56.00 | 57.40 | 55.50 | 55.89 | 55.85 | qfq | 8,019,966 | 451,683,690 | -2.08% |
| 2025-09-24 | 57.50 | 58.83 | 56.10 | 57.08 | 57.04 | qfq | 12,375,046 | 707,557,876 | 1.77% |
| 2025-09-23 | 56.60 | 57.55 | 54.60 | 56.09 | 56.05 | qfq | 9,842,542 | 548,170,235 | -1.60% |
| 2025-09-22 | 52.74 | 58.00 | 52.15 | 57.00 | 56.96 | qfq | 17,866,295 | 980,859,746 | 9.43% |
| 2025-09-19 | 49.71 | 52.89 | 49.40 | 52.09 | 52.05 | qfq | 11,688,695 | 601,479,601 | 6.07% |
| 2025-09-18 | 50.40 | 51.25 | 48.49 | 49.11 | 49.07 | qfq | 7,701,989 | 386,012,426 | -2.56% |
| 2025-09-17 | 51.50 | 51.69 | 49.78 | 50.40 | 50.36 | qfq | 6,461,783 | 326,282,851 | -1.95% |
| 2025-09-16 | 50.50 | 52.39 | 50.31 | 51.40 | 51.36 | qfq | 6,344,168 | 327,209,597 | 1.50% |
| 2025-09-15 | 52.38 | 52.90 | 49.88 | 50.64 | 50.60 | qfq | 7,568,288 | 384,375,597 | 1.32% |
| 2025-09-12 | 48.03 | 52.89 | 48.03 | 49.98 | 49.94 | qfq | 13,266,301 | 680,371,823 | 2.38% |
| 2025-09-11 | 45.00 | 50.60 | 45.00 | 48.82 | 48.78 | qfq | 10,260,637 | 492,138,708 | 8.85% |
| 2025-09-10 | 45.16 | 45.80 | 44.70 | 44.85 | 44.82 | qfq | 3,075,701 | 138,771,423 | -0.66% |
| 2025-09-09 | 46.40 | 46.41 | 44.94 | 45.15 | 45.12 | qfq | 2,667,040 | 121,486,978 | -2.69% |
| 2025-09-08 | 46.89 | 46.99 | 45.66 | 46.40 | 46.37 | qfq | 3,270,013 | 151,309,495 | -1.02% |
| 2025-09-05 | 44.68 | 47.16 | 44.60 | 46.88 | 46.85 | qfq | 5,193,529 | 238,716,543 | 4.60% |
| 2025-09-04 | 47.70 | 48.35 | 44.17 | 44.82 | 44.79 | qfq | 7,047,619 | 324,845,800 | -6.43% |
| 2025-09-03 | 47.58 | 49.23 | 47.30 | 47.90 | 47.86 | qfq | 5,334,480 | 257,347,282 | 0.21% |
| 2025-09-02 | 50.90 | 50.90 | 47.21 | 47.80 | 47.76 | qfq | 7,179,730 | 347,801,926 | -5.37% |
| 2025-09-01 | 50.97 | 52.38 | 49.66 | 50.51 | 50.47 | qfq | 6,973,079 | 355,467,173 | 0.46% |
| 2025-08-29 | 51.75 | 51.76 | 48.88 | 50.28 | 50.24 | qfq | 6,604,437 | 329,913,289 | -2.08% |
| 2025-08-28 | 50.03 | 51.80 | 50.03 | 51.35 | 51.31 | qfq | 8,354,338 | 426,217,161 | 1.08% |
| 2025-08-27 | 52.09 | 54.73 | 50.80 | 50.80 | 50.76 | qfq | 11,296,941 | 594,383,148 | -2.68% |
| 2025-08-26 | 54.74 | 55.50 | 52.04 | 52.20 | 52.16 | qfq | 11,591,483 | 623,338,287 | 0.08% |
| 2025-08-25 | 50.56 | 54.50 | 49.31 | 52.16 | 52.12 | qfq | 11,956,752 | 615,097,723 | 5.82% |
| 2025-08-22 | 47.78 | 49.49 | 47.78 | 49.29 | 49.25 | qfq | 6,190,844 | 303,396,510 | 2.47% |
| 2025-08-21 | 47.48 | 50.48 | 47.32 | 48.10 | 48.06 | qfq | 5,984,827 | 289,902,031 | 1.48% |
| 2025-08-20 | 46.83 | 47.58 | 45.67 | 47.40 | 47.36 | qfq | 5,655,034 | 263,546,828 | 0.83% |
| 2025-08-19 | 47.50 | 48.03 | 46.59 | 47.01 | 46.98 | qfq | 4,349,915 | 204,939,301 | -1.86% |
| 2025-08-18 | 47.11 | 48.48 | 46.86 | 47.90 | 47.86 | qfq | 5,619,446 | 268,590,197 | 1.61% |
| 2025-08-15 | 46.57 | 47.34 | 46.11 | 47.14 | 47.11 | qfq | 4,046,301 | 189,133,929 | 1.20% |
| 2025-08-14 | 47.18 | 48.13 | 46.52 | 46.58 | 46.55 | qfq | 5,137,033 | 242,739,321 | -0.83% |
| 2025-08-13 | 47.02 | 47.61 | 46.58 | 46.97 | 46.94 | qfq | 4,639,446 | 218,116,948 | -0.99% |
| 2025-08-12 | 47.07 | 47.94 | 45.55 | 47.44 | 47.40 | qfq | 7,129,263 | 334,767,365 | 2.80% |
| 2025-08-11 | 46.96 | 48.00 | 45.77 | 46.15 | 46.12 | qfq | 5,896,452 | 274,426,962 | 2.46% |
| 2025-08-08 | 44.13 | 46.00 | 43.50 | 45.04 | 45.01 | qfq | 6,295,550 | 282,958,880 | 1.65% |
| 2025-08-07 | 44.12 | 45.10 | 43.80 | 44.31 | 44.28 | qfq | 3,392,710 | 150,540,486 | 0.41% |
| 2025-08-06 | 43.14 | 44.15 | 43.01 | 44.13 | 44.10 | qfq | 2,831,759 | 123,681,525 | 2.03% |
| 2025-08-05 | 43.90 | 43.90 | 43.16 | 43.25 | 43.22 | qfq | 2,329,025 | 100,901,818 | -0.55% |
| 2025-08-04 | 42.82 | 43.64 | 42.82 | 43.49 | 43.46 | qfq | 2,504,496 | 108,538,411 | 0.58% |
| 2025-08-01 | 43.88 | 44.27 | 42.83 | 43.24 | 43.21 | qfq | 3,251,106 | 140,993,860 | -1.39% |
| 2025-07-31 | 44.37 | 45.16 | 43.82 | 43.85 | 43.82 | qfq | 4,212,788 | 187,913,833 | -1.31% |
| 2025-07-30 | 43.77 | 45.20 | 43.77 | 44.43 | 44.40 | qfq | 5,199,740 | 231,565,789 | 1.25% |
| 2025-07-29 | 42.70 | 44.55 | 42.55 | 43.88 | 43.85 | qfq | 4,485,494 | 195,708,304 | 2.48% |
| 2025-07-28 | 43.19 | 43.20 | 42.70 | 42.82 | 42.79 | qfq | 2,583,210 | 110,719,408 | -0.51% |
| 2025-07-25 | 42.12 | 43.30 | 41.69 | 43.04 | 43.01 | qfq | 4,756,154 | 202,647,898 | 2.33% |
| 2025-07-24 | 41.80 | 42.28 | 41.66 | 42.06 | 42.03 | qfq | 2,774,337 | 116,657,755 | 0.62% |
| 2025-07-23 | 41.77 | 42.05 | 41.29 | 41.80 | 41.77 | qfq | 2,325,115 | 96,995,709 | -0.24% |
| 2025-07-22 | 42.01 | 42.25 | 41.63 | 41.90 | 41.87 | qfq | 2,075,829 | 86,993,048 | -0.26% |
| 2025-07-21 | 41.98 | 42.30 | 41.62 | 42.01 | 41.98 | qfq | 2,515,859 | 105,452,708 | 0.00% |
| 2025-07-18 | 41.80 | 42.44 | 41.42 | 42.01 | 41.98 | qfq | 3,746,697 | 157,028,866 | 0.99% |
| 2025-07-17 | 41.52 | 41.77 | 41.20 | 41.60 | 41.57 | qfq | 2,693,134 | 111,709,781 | -0.07% |
| 2025-07-16 | 43.00 | 43.58 | 41.26 | 41.63 | 41.60 | qfq | 5,206,753 | 218,087,660 | 3.63% |
| 2025-07-15 | 40.36 | 40.57 | 39.78 | 40.17 | 40.14 | qfq | 1,781,785 | 71,429,766 | -0.47% |
| 2025-07-14 | 40.75 | 40.87 | 40.31 | 40.36 | 40.33 | qfq | 1,688,153 | 68,499,635 | -0.69% |
| 2025-07-11 | 40.45 | 40.88 | 40.05 | 40.64 | 40.61 | qfq | 2,443,983 | 99,159,559 | 0.40% |
| 2025-07-10 | 40.34 | 40.55 | 40.04 | 40.48 | 40.45 | qfq | 1,913,111 | 77,010,939 | 0.40% |
| 2025-07-09 | 41.18 | 41.20 | 40.25 | 40.32 | 40.29 | qfq | 2,230,755 | 90,489,396 | -1.61% |
| 2025-07-08 | 40.89 | 41.28 | 40.71 | 40.98 | 40.95 | qfq | 2,258,335 | 92,548,716 | 0.71% |
| 2025-07-07 | 41.47 | 41.59 | 40.59 | 40.69 | 40.66 | qfq | 2,130,042 | 87,130,918 | -1.83% |
| 2025-07-04 | 42.00 | 42.58 | 41.31 | 41.45 | 41.42 | qfq | 3,471,431 | 145,031,773 | -1.61% |
| 2025-07-03 | 40.47 | 42.86 | 40.03 | 42.13 | 42.10 | qfq | 5,708,409 | 238,021,783 | 4.54% |
| 2025-07-02 | 40.90 | 41.20 | 40.00 | 40.30 | 40.27 | qfq | 2,483,843 | 100,196,423 | -2.07% |
| 2025-07-01 | 41.50 | 41.85 | 40.79 | 41.15 | 41.12 | qfq | 3,072,682 | 126,726,714 | -0.65% |
| 2025-06-30 | 41.34 | 42.18 | 41.27 | 41.42 | 41.39 | qfq | 3,473,874 | 144,562,085 | 0.19% |
| 2025-06-27 | 40.62 | 41.77 | 40.62 | 41.34 | 41.31 | qfq | 4,058,074 | 167,380,205 | 2.00% |
| 2025-06-26 | 41.24 | 41.34 | 40.53 | 40.53 | 40.50 | qfq | 3,648,063 | 149,164,708 | -1.75% |
| 2025-06-25 | 40.26 | 41.50 | 40.03 | 41.25 | 41.22 | qfq | 5,050,426 | 206,966,170 | 2.46% |
| 2025-06-24 | 40.61 | 40.77 | 39.94 | 40.26 | 40.23 | qfq | 3,936,517 | 158,554,489 | 0.15% |
| 2025-06-23 | 39.04 | 40.43 | 38.75 | 40.20 | 40.17 | qfq | 3,155,866 | 126,091,385 | 1.88% |
| 2025-06-20 | 39.91 | 40.58 | 39.41 | 39.46 | 39.43 | qfq | 3,254,960 | 130,022,916 | -1.13% |
| 2025-06-19 | 40.79 | 41.09 | 39.81 | 39.91 | 39.88 | qfq | 4,428,768 | 178,973,722 | -2.16% |
| 2025-06-18 | 38.93 | 40.96 | 38.58 | 40.79 | 40.76 | qfq | 7,558,349 | 303,258,297 | 4.78% |
| 2025-06-17 | 37.52 | 39.60 | 37.50 | 38.93 | 38.90 | qfq | 4,474,850 | 172,993,104 | 3.87% |
| 2025-06-16 | 37.38 | 37.67 | 37.24 | 37.48 | 37.45 | qfq | 995,503 | 37,294,833 | 0.19% |
| 2025-06-13 | 37.91 | 38.35 | 37.28 | 37.41 | 37.38 | qfq | 2,060,798 | 77,504,323 | -1.91% |
| 2025-06-12 | 38.40 | 38.68 | 38.11 | 38.14 | 38.11 | qfq | 1,945,470 | 74,580,451 | -0.73% |
| 2025-06-11 | 37.78 | 39.14 | 37.78 | 38.42 | 38.39 | qfq | 3,245,390 | 125,098,108 | 1.64% |
| 2025-06-10 | 38.86 | 38.86 | 37.29 | 37.80 | 37.77 | qfq | 2,431,644 | 92,160,170 | -2.05% |
| 2025-06-09 | 38.46 | 38.68 | 38.31 | 38.59 | 38.56 | qfq | 1,849,105 | 71,224,867 | 0.34% |
| 2025-06-06 | 38.31 | 38.89 | 38.04 | 38.46 | 38.43 | qfq | 2,575,908 | 99,023,982 | 0.42% |
| 2025-06-05 | 37.75 | 38.51 | 37.70 | 38.30 | 38.27 | qfq | 2,657,242 | 101,237,959 | 0.79% |
| 2025-06-04 | 37.00 | 38.34 | 37.00 | 38.00 | 37.97 | qfq | 3,153,605 | 119,468,141 | 2.56% |
| 2025-06-03 | 36.80 | 37.56 | 36.60 | 37.05 | 37.02 | qfq | 2,121,308 | 78,757,981 | -0.30% |
| 2025-05-30 | 38.00 | 38.01 | 37.01 | 37.16 | 37.13 | qfq | 2,769,080 | 103,772,304 | -2.88% |
| 2025-05-29 | 36.81 | 38.35 | 35.90 | 38.26 | 38.23 | qfq | 5,856,621 | 218,975,664 | 1.22% |
| 2025-05-28 | 38.34 | 38.56 | 37.77 | 37.80 | 37.77 | qfq | 1,494,267 | 56,932,132 | -1.33% |
| 2025-05-27 | 39.30 | 39.32 | 38.28 | 38.31 | 38.28 | qfq | 2,078,966 | 80,107,355 | -2.52% |
| 2025-05-26 | 39.02 | 39.60 | 38.68 | 39.30 | 39.27 | qfq | 1,678,258 | 65,571,641 | 0.72% |
| 2025-05-23 | 39.03 | 39.76 | 38.80 | 39.02 | 38.99 | qfq | 2,134,216 | 83,896,024 | 0.10% |
| 2025-05-22 | 40.10 | 40.37 | 38.70 | 38.98 | 38.95 | qfq | 3,321,549 | 130,831,953 | -3.16% |
| 2025-05-21 | 40.60 | 40.68 | 39.76 | 40.25 | 40.22 | qfq | 1,870,736 | 75,130,806 | -0.86% |
| 2025-05-20 | 40.10 | 40.68 | 39.91 | 40.60 | 40.57 | qfq | 1,633,527 | 65,996,435 | 1.02% |
| 2025-05-19 | 39.81 | 40.54 | 39.81 | 40.19 | 40.16 | qfq | 1,517,512 | 60,995,692 | 0.02% |
| 2025-05-16 | 40.20 | 40.78 | 40.07 | 40.18 | 40.15 | qfq | 1,748,929 | 70,810,518 | 0.27% |
| 2025-05-15 | 41.37 | 41.40 | 39.80 | 40.07 | 40.04 | qfq | 2,432,156 | 98,041,916 | -2.43% |
| 2025-05-14 | 41.40 | 41.85 | 40.81 | 41.07 | 41.04 | qfq | 1,958,765 | 80,672,579 | -0.73% |
| 2025-05-13 | 41.97 | 42.30 | 41.32 | 41.37 | 41.34 | qfq | 2,461,013 | 102,744,685 | -0.19% |
| 2025-05-12 | 40.90 | 41.93 | 40.90 | 41.45 | 41.42 | qfq | 2,843,599 | 118,043,484 | 2.12% |
| 2025-05-09 | 42.01 | 42.10 | 40.35 | 40.59 | 40.56 | qfq | 3,488,317 | 142,481,037 | -3.63% |
| 2025-05-08 | 41.67 | 42.20 | 41.67 | 42.12 | 42.09 | qfq | 1,733,199 | 72,822,976 | 0.48% |
| 2025-05-07 | 42.74 | 43.14 | 41.58 | 41.92 | 41.89 | qfq | 2,790,231 | 117,819,406 | -1.06% |
| 2025-05-06 | 41.36 | 42.38 | 41.21 | 42.37 | 42.34 | qfq | 3,061,741 | 128,369,775 | 2.47% |
| 2025-04-30 | 40.32 | 41.53 | 40.32 | 41.35 | 41.32 | qfq | 2,671,648 | 110,115,019 | 1.95% |
| 2025-04-29 | 39.80 | 40.84 | 39.67 | 40.56 | 40.53 | qfq | 1,806,035 | 72,862,176 | 1.65% |
| 2025-04-28 | 40.80 | 40.80 | 39.77 | 39.90 | 39.87 | qfq | 1,902,957 | 76,385,967 | -2.21% |
| 2025-04-25 | 40.50 | 41.38 | 40.15 | 40.80 | 40.77 | qfq | 1,875,486 | 76,520,955 | 0.62% |
| 2025-04-24 | 41.30 | 41.31 | 40.29 | 40.55 | 40.52 | qfq | 2,360,843 | 96,204,737 | -2.03% |
| 2025-04-23 | 41.30 | 41.59 | 41.01 | 41.39 | 41.36 | qfq | 2,327,431 | 96,203,056 | 0.68% |
| 2025-04-22 | 41.11 | 41.55 | 40.84 | 41.11 | 41.08 | qfq | 2,157,076 | 88,841,630 | -0.70% |
| 2025-04-21 | 40.88 | 41.73 | 40.67 | 41.40 | 41.37 | qfq | 2,638,865 | 108,974,738 | 1.47% |
| 2025-04-18 | 41.53 | 41.80 | 40.50 | 40.80 | 40.77 | qfq | 3,305,151 | 135,121,893 | -2.39% |
| 2025-04-17 | 41.56 | 42.39 | 40.83 | 41.80 | 41.77 | qfq | 5,318,426 | 222,063,988 | -3.51% |
| 2025-04-16 | 43.60 | 43.94 | 42.78 | 43.32 | 43.29 | qfq | 2,406,949 | 104,465,192 | -0.89% |
| 2025-04-15 | 43.71 | 44.22 | 43.33 | 43.71 | 43.68 | qfq | 2,203,965 | 96,156,686 | -0.50% |
| 2025-04-14 | 44.80 | 45.22 | 43.68 | 43.93 | 43.90 | qfq | 4,383,432 | 194,733,956 | -0.43% |
| 2025-04-11 | 42.33 | 45.55 | 42.29 | 44.12 | 44.09 | qfq | 6,490,035 | 286,836,277 | 2.87% |
| 2025-04-10 | 43.60 | 44.16 | 42.85 | 42.89 | 42.86 | qfq | 5,235,169 | 226,913,859 | 1.73% |
| 2025-04-09 | 39.98 | 42.73 | 39.35 | 42.16 | 42.13 | qfq | 6,342,357 | 263,577,599 | 3.89% |
| 2025-04-08 | 39.48 | 41.19 | 39.29 | 40.58 | 40.55 | qfq | 5,405,956 | 217,821,048 | 4.72% |
| 2025-04-07 | 41.60 | 42.99 | 37.30 | 38.75 | 38.72 | qfq | 6,843,008 | 275,967,691 | -15.80% |
| 2025-04-03 | 46.02 | 47.13 | 45.76 | 46.02 | 45.99 | qfq | 2,024,377 | 93,720,974 | -1.54% |
| 2025-04-02 | 46.68 | 47.41 | 46.53 | 46.74 | 46.71 | qfq | 2,152,987 | 101,060,667 | -0.15% |
| 2025-04-01 | 46.78 | 47.19 | 46.50 | 46.81 | 46.78 | qfq | 2,188,649 | 102,451,139 | 0.04% |
| 2025-03-31 | 46.33 | 46.99 | 45.61 | 46.79 | 46.76 | qfq | 3,137,654 | 144,894,437 | 0.65% |
| 2025-03-28 | 47.70 | 47.91 | 46.21 | 46.49 | 46.46 | qfq | 3,583,819 | 167,957,084 | -2.41% |
| 2025-03-27 | 47.60 | 48.48 | 47.20 | 47.64 | 47.60 | qfq | 3,638,661 | 173,608,264 | 0.11% |
| 2025-03-26 | 48.60 | 49.20 | 47.49 | 47.59 | 47.55 | qfq | 3,866,832 | 187,112,906 | -2.20% |
| 2025-03-25 | 48.30 | 48.81 | 47.58 | 48.66 | 48.62 | qfq | 3,132,521 | 151,182,681 | 0.50% |
| 2025-03-24 | 49.60 | 49.93 | 46.89 | 48.42 | 48.38 | qfq | 5,029,139 | 242,711,546 | -2.44% |
| 2025-03-21 | 51.20 | 51.31 | 49.26 | 49.63 | 49.59 | qfq | 4,227,087 | 211,012,176 | -3.01% |
| 2025-03-20 | 52.20 | 52.80 | 51.13 | 51.17 | 51.13 | qfq | 3,692,772 | 191,496,892 | -2.48% |
| 2025-03-19 | 53.00 | 53.98 | 52.20 | 52.47 | 52.43 | qfq | 3,569,398 | 189,224,883 | -1.87% |
| 2025-03-18 | 54.41 | 55.97 | 53.30 | 53.47 | 53.43 | qfq | 5,099,293 | 277,411,700 | -1.09% |
| 2025-03-17 | 52.74 | 54.33 | 51.90 | 54.06 | 54.02 | qfq | 4,308,788 | 229,740,916 | 2.68% |
| 2025-03-14 | 51.30 | 53.10 | 51.30 | 52.65 | 52.61 | qfq | 4,566,322 | 238,101,039 | 2.43% |
| 2025-03-13 | 54.35 | 54.75 | 51.18 | 51.40 | 51.36 | qfq | 6,702,955 | 352,541,257 | -6.14% |
| 2025-03-12 | 54.00 | 55.88 | 53.76 | 54.76 | 54.72 | qfq | 6,568,330 | 361,397,930 | 1.69% |
| 2025-03-11 | 53.37 | 54.46 | 52.51 | 53.85 | 53.81 | qfq | 5,264,864 | 281,793,111 | -0.70% |
| 2025-03-10 | 52.94 | 54.90 | 52.73 | 54.23 | 54.19 | qfq | 4,838,587 | 260,732,731 | 0.87% |
| 2025-03-07 | 54.01 | 55.97 | 52.57 | 53.76 | 53.72 | qfq | 9,268,374 | 502,587,206 | -0.88% |
| 2025-03-06 | 53.60 | 55.72 | 53.47 | 54.24 | 54.20 | qfq | 8,350,096 | 455,503,997 | 1.67% |
| 2025-03-05 | 53.12 | 54.66 | 52.23 | 53.35 | 53.31 | qfq | 6,683,663 | 354,724,220 | -0.74% |
| 2025-03-04 | 50.80 | 54.60 | 50.80 | 53.75 | 53.71 | qfq | 9,305,469 | 494,526,848 | 2.71% |
| 2025-03-03 | 57.97 | 58.47 | 51.68 | 52.33 | 52.29 | qfq | 13,277,814 | 709,939,283 | -8.18% |
| 2025-02-28 | 58.87 | 60.78 | 55.61 | 56.99 | 56.95 | qfq | 13,055,756 | 757,826,430 | -2.01% |
| 2025-02-27 | 59.28 | 61.77 | 56.41 | 58.16 | 58.12 | qfq | 11,987,637 | 702,977,868 | -1.89% |
| 2025-02-26 | 58.90 | 60.79 | 55.90 | 59.28 | 59.24 | qfq | 14,174,977 | 824,086,220 | 4.00% |
| 2025-02-25 | 56.00 | 63.96 | 54.99 | 57.00 | 56.96 | qfq | 19,665,094 | 1,158,011,956 | 5.28% |
| 2025-02-24 | 52.00 | 55.00 | 51.48 | 54.14 | 54.10 | qfq | 10,186,295 | 546,786,576 | 2.44% |
| 2025-02-21 | 50.50 | 54.98 | 50.50 | 52.85 | 52.81 | qfq | 12,852,565 | 678,534,234 | 5.91% |
| 2025-02-20 | 50.80 | 51.39 | 49.22 | 49.90 | 49.86 | qfq | 7,533,207 | 377,337,635 | -1.15% |
| 2025-02-19 | 48.70 | 50.85 | 48.70 | 50.48 | 50.44 | qfq | 8,305,319 | 416,133,956 | 3.49% |
| 2025-02-18 | 49.50 | 50.99 | 48.45 | 48.78 | 48.74 | qfq | 9,529,436 | 471,067,635 | -2.60% |
| 2025-02-17 | 44.51 | 52.49 | 44.51 | 50.08 | 50.04 | qfq | 15,064,156 | 744,647,449 | 12.29% |
| 2025-02-14 | 45.00 | 45.24 | 44.22 | 44.60 | 44.57 | qfq | 6,198,254 | 276,819,242 | -1.44% |
| 2025-02-13 | 47.00 | 47.03 | 45.01 | 45.25 | 45.22 | qfq | 8,057,523 | 368,353,694 | -3.72% |
| 2025-02-12 | 46.29 | 47.15 | 45.29 | 47.00 | 46.97 | qfq | 8,354,082 | 387,187,119 | 0.90% |
| 2025-02-11 | 48.00 | 48.13 | 46.46 | 46.58 | 46.55 | qfq | 9,311,256 | 439,112,794 | -3.24% |
| 2025-02-10 | 45.16 | 48.77 | 45.11 | 48.14 | 48.10 | qfq | 13,089,512 | 615,592,665 | 6.46% |
| 2025-02-07 | 45.45 | 46.25 | 44.20 | 45.22 | 45.19 | qfq | 12,366,279 | 562,482,779 | -0.83% |
| 2025-02-06 | 43.52 | 46.37 | 43.52 | 45.60 | 45.57 | qfq | 10,889,456 | 493,840,484 | 3.12% |
| 2025-02-05 | 42.41 | 44.77 | 42.22 | 44.22 | 44.19 | qfq | 9,848,035 | 429,494,740 | 7.17% |
| 2025-01-27 | 43.51 | 43.65 | 41.22 | 41.26 | 41.23 | qfq | 5,102,253 | 216,420,137 | -4.87% |
| 2025-01-24 | 42.71 | 43.49 | 42.30 | 43.37 | 43.34 | qfq | 6,779,730 | 290,842,083 | 1.55% |
| 2025-01-23 | 42.78 | 43.80 | 42.55 | 42.71 | 42.68 | qfq | 7,642,119 | 330,122,630 | 0.78% |
| 2025-01-22 | 43.00 | 43.10 | 41.99 | 42.38 | 42.35 | qfq | 5,471,962 | 232,143,326 | -1.44% |
| 2025-01-21 | 42.78 | 43.48 | 41.70 | 43.00 | 42.97 | qfq | 8,430,598 | 359,905,340 | 1.49% |
| 2025-01-20 | 41.70 | 42.98 | 41.70 | 42.37 | 42.34 | qfq | 7,827,876 | 332,586,606 | 2.57% |
| 2025-01-17 | 40.69 | 42.26 | 39.95 | 41.31 | 41.28 | qfq | 7,338,958 | 301,985,939 | 1.10% |
| 2025-01-16 | 41.80 | 42.50 | 40.85 | 40.86 | 40.83 | qfq | 5,753,117 | 239,082,698 | -1.21% |
| 2025-01-15 | 42.80 | 42.80 | 41.16 | 41.36 | 41.33 | qfq | 6,606,306 | 276,294,477 | -3.14% |
| 2025-01-14 | 40.08 | 42.70 | 40.08 | 42.70 | 42.67 | qfq | 8,676,821 | 361,813,508 | 6.25% |
| 2025-01-13 | 41.00 | 41.33 | 39.00 | 40.19 | 40.16 | qfq | 7,662,342 | 308,197,136 | -5.08% |
| 2025-01-10 | 43.09 | 44.45 | 42.30 | 42.34 | 42.31 | qfq | 7,236,289 | 315,512,855 | -1.97% |
| 2025-01-09 | 43.40 | 44.33 | 43.18 | 43.19 | 43.16 | qfq | 6,117,918 | 266,945,188 | -1.35% |
| 2025-01-08 | 43.86 | 44.43 | 42.82 | 43.78 | 43.75 | qfq | 8,545,625 | 373,245,927 | -2.04% |
| 2025-01-07 | 43.18 | 44.72 | 42.71 | 44.69 | 44.66 | qfq | 9,769,862 | 429,726,661 | 3.81% |
| 2025-01-06 | 41.29 | 43.11 | 40.60 | 43.05 | 43.02 | qfq | 8,393,535 | 352,294,565 | 3.86% |
| 2025-01-03 | 41.03 | 42.10 | 40.39 | 41.45 | 41.42 | qfq | 8,384,021 | 346,260,566 | 1.82% |
| 2025-01-02 | 40.81 | 41.57 | 40.20 | 40.71 | 40.68 | qfq | 6,985,870 | 285,949,101 | -0.29% |
| 2024-12-31 | 42.25 | 42.30 | 40.80 | 40.83 | 40.80 | qfq | 6,798,175 | 281,535,753 | -3.36% |
| 2024-12-30 | 43.79 | 43.96 | 42.16 | 42.25 | 42.22 | qfq | 7,158,752 | 305,948,573 | -3.43% |
| 2024-12-27 | 44.11 | 45.80 | 43.26 | 43.75 | 43.72 | qfq | 11,353,749 | 505,804,973 | -2.89% |
| 2024-12-26 | 44.66 | 46.25 | 44.02 | 45.05 | 45.02 | qfq | 11,919,886 | 540,945,417 | 0.29% |
| 2024-12-25 | 46.87 | 48.97 | 44.87 | 44.92 | 44.89 | qfq | 17,357,431 | 815,832,998 | -4.20% |
| 2024-12-24 | 43.73 | 46.89 | 42.80 | 46.89 | 46.86 | qfq | 18,388,252 | 829,230,511 | 7.23% |
| 2024-12-23 | 43.10 | 45.82 | 42.68 | 43.73 | 43.70 | qfq | 16,179,760 | 717,068,096 | 2.05% |
| 2024-12-20 | 41.01 | 43.91 | 40.81 | 42.85 | 42.82 | qfq | 13,255,512 | 565,057,015 | 4.03% |
| 2024-12-19 | 40.52 | 41.88 | 40.41 | 41.19 | 41.16 | qfq | 7,608,364 | 315,240,841 | -0.75% |
| 2024-12-18 | 40.76 | 41.99 | 40.23 | 41.50 | 41.47 | qfq | 8,714,742 | 359,151,565 | 3.13% |
| 2024-12-17 | 40.04 | 40.99 | 40.04 | 40.24 | 40.21 | qfq | 6,210,647 | 251,888,136 | 0.02% |
| 2024-12-16 | 40.56 | 41.20 | 40.18 | 40.23 | 40.20 | qfq | 6,398,697 | 259,557,098 | -2.35% |
| 2024-12-13 | 40.42 | 42.49 | 40.28 | 41.20 | 41.17 | qfq | 10,018,013 | 412,698,386 | 1.23% |
| 2024-12-12 | 41.50 | 41.98 | 40.25 | 40.70 | 40.67 | qfq | 8,944,946 | 366,157,140 | -3.00% |
| 2024-12-11 | 40.00 | 42.58 | 39.98 | 41.96 | 41.93 | qfq | 12,836,578 | 534,178,891 | 3.48% |
| 2024-12-10 | 42.83 | 42.83 | 40.52 | 40.55 | 40.52 | qfq | 11,017,160 | 454,792,566 | -0.27% |
| 2024-12-09 | 40.99 | 41.21 | 39.78 | 40.66 | 40.63 | qfq | 10,243,348 | 414,387,591 | -1.36% |
| 2024-12-06 | 42.00 | 42.38 | 40.01 | 41.22 | 41.19 | qfq | 14,195,002 | 581,831,863 | -1.65% |
| 2024-12-05 | 42.66 | 43.58 | 41.80 | 41.91 | 41.88 | qfq | 20,935,490 | 888,909,052 | -8.59% |
| 2024-12-04 | 49.00 | 51.28 | 45.60 | 45.85 | 45.82 | qfq | 25,565,245 | 1,242,600,442 | 3.24% |
| 2024-12-03 | 44.80 | 46.97 | 43.90 | 44.41 | 44.38 | qfq | 20,115,640 | 912,567,567 | 1.53% |
| 2024-12-02 | 47.00 | 48.45 | 43.44 | 43.74 | 43.71 | qfq | 29,801,584 | 1,357,855,581 | -14.20% |