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
国科军工688543.SH
最近收盘价34.002026-07-17
最近交易日2026-07-17
成交量（股）6,701,622
成交额（元）233,994,435
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-15 | 2026-05-22 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | bonus_share | — | — | 0.2 | — | 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 | 35.80 | 36.18 | 33.99 | 34.00 | 34.00 | qfq | 6,701,622 | 233,994,435 | -5.69% |
| 2026-07-16 | 35.75 | 36.83 | 35.54 | 36.05 | 36.05 | qfq | 3,998,400 | 144,718,445 | 0.19% |
| 2026-07-15 | 35.80 | 36.55 | 35.56 | 35.98 | 35.98 | qfq | 4,189,452 | 150,876,643 | 0.00% |
| 2026-07-14 | 36.90 | 37.00 | 35.30 | 35.98 | 35.98 | qfq | 5,861,537 | 210,110,835 | -1.61% |
| 2026-07-13 | 39.95 | 39.95 | 36.57 | 36.57 | 36.57 | qfq | 9,756,031 | 365,743,662 | -8.46% |
| 2026-07-10 | 38.01 | 41.49 | 37.82 | 39.95 | 39.95 | qfq | 10,186,424 | 407,189,054 | 4.31% |
| 2026-07-09 | 37.66 | 38.47 | 36.89 | 38.30 | 38.30 | qfq | 4,910,296 | 185,315,136 | 2.38% |
| 2026-07-08 | 38.23 | 38.60 | 37.38 | 37.41 | 37.41 | qfq | 4,091,615 | 155,538,051 | -2.27% |
| 2026-07-07 | 39.68 | 39.96 | 38.20 | 38.28 | 38.28 | qfq | 4,959,597 | 192,840,572 | -3.94% |
| 2026-07-06 | 40.42 | 41.10 | 39.40 | 39.85 | 39.85 | qfq | 6,689,385 | 268,192,270 | -1.41% |
| 2026-07-03 | 39.40 | 40.91 | 39.22 | 40.42 | 40.42 | qfq | 6,847,582 | 275,931,328 | 3.06% |
| 2026-07-02 | 39.98 | 40.39 | 38.97 | 39.22 | 39.22 | qfq | 5,442,007 | 215,587,486 | -1.85% |
| 2026-07-01 | 39.31 | 40.72 | 39.22 | 39.96 | 39.96 | qfq | 4,864,226 | 195,296,541 | 1.29% |
| 2026-06-30 | 37.37 | 39.57 | 37.37 | 39.45 | 39.45 | qfq | 5,284,739 | 205,508,880 | 5.14% |
| 2026-06-29 | 38.41 | 38.41 | 36.95 | 37.52 | 37.52 | qfq | 4,572,934 | 171,764,892 | -1.81% |
| 2026-06-26 | 38.90 | 38.97 | 37.52 | 38.21 | 38.21 | qfq | 5,323,266 | 203,756,337 | -1.47% |
| 2026-06-25 | 39.70 | 39.70 | 38.22 | 38.78 | 38.78 | qfq | 4,301,816 | 167,240,502 | -1.37% |
| 2026-06-24 | 39.11 | 39.69 | 38.30 | 39.32 | 39.32 | qfq | 4,125,509 | 160,919,427 | 0.31% |
| 2026-06-23 | 40.30 | 40.41 | 39.01 | 39.20 | 39.20 | qfq | 4,499,842 | 178,802,250 | -2.73% |
| 2026-06-22 | 41.17 | 41.78 | 38.90 | 40.30 | 40.30 | qfq | 7,275,636 | 289,885,503 | -1.01% |
| 2026-06-18 | 40.01 | 41.38 | 39.65 | 40.71 | 40.71 | qfq | 6,093,151 | 247,991,198 | 1.29% |
| 2026-06-17 | 40.73 | 40.98 | 40.01 | 40.19 | 40.19 | qfq | 4,193,681 | 169,355,996 | -0.96% |
| 2026-06-16 | 40.55 | 41.07 | 40.11 | 40.58 | 40.58 | qfq | 4,981,357 | 201,960,487 | 0.00% |
| 2026-06-15 | 40.86 | 41.15 | 40.18 | 40.58 | 40.58 | qfq | 7,251,192 | 294,541,641 | -2.31% |
| 2026-06-12 | 40.04 | 42.43 | 39.68 | 41.54 | 41.54 | qfq | 8,859,706 | 366,442,394 | 3.62% |
| 2026-06-11 | 39.70 | 40.29 | 39.12 | 40.09 | 40.09 | qfq | 4,921,289 | 196,238,475 | 1.62% |
| 2026-06-10 | 39.52 | 41.38 | 38.99 | 39.45 | 39.45 | qfq | 5,214,117 | 208,253,358 | -0.10% |
| 2026-06-09 | 39.92 | 39.92 | 38.97 | 39.49 | 39.49 | qfq | 3,343,176 | 131,435,035 | -0.55% |
| 2026-06-08 | 40.52 | 41.51 | 38.93 | 39.71 | 39.71 | qfq | 5,375,164 | 215,605,205 | -3.19% |
| 2026-06-05 | 41.10 | 41.89 | 40.31 | 41.02 | 41.02 | qfq | 5,628,203 | 231,686,778 | 0.56% |
| 2026-06-04 | 42.20 | 42.30 | 40.70 | 40.79 | 40.79 | qfq | 5,562,530 | 229,323,638 | -4.00% |
| 2026-06-03 | 42.34 | 43.14 | 41.99 | 42.49 | 42.49 | qfq | 4,110,324 | 175,278,675 | 0.07% |
| 2026-06-02 | 43.20 | 43.43 | 41.97 | 42.46 | 42.46 | qfq | 3,612,701 | 153,741,129 | -2.30% |
| 2026-06-01 | 43.38 | 44.33 | 43.25 | 43.46 | 43.46 | qfq | 4,413,720 | 193,523,853 | 0.49% |
| 2026-05-29 | 45.88 | 46.00 | 42.98 | 43.25 | 43.25 | qfq | 5,834,354 | 257,427,042 | -5.09% |
| 2026-05-28 | 45.01 | 45.89 | 44.26 | 45.57 | 45.57 | qfq | 4,482,700 | 202,252,322 | 1.29% |
| 2026-05-27 | 46.50 | 46.86 | 44.63 | 44.99 | 44.99 | qfq | 4,570,804 | 208,261,174 | -3.12% |
| 2026-05-26 | 47.51 | 47.74 | 45.68 | 46.44 | 46.44 | qfq | 4,401,890 | 203,902,345 | -2.56% |
| 2026-05-25 | 47.27 | 47.97 | 46.68 | 47.66 | 47.66 | qfq | 4,190,587 | 197,895,079 | 0.48% |
| 2026-05-22 | 48.00 | 48.00 | 46.80 | 47.43 | 47.43 | qfq | 3,632,302 | 172,160,589 | -18.11% |
| 2026-05-21 | 60.80 | 60.80 | 57.80 | 57.92 | 47.52 | qfq | 4,596,078 | 272,884,509 | -4.11% |
| 2026-05-20 | 60.03 | 60.67 | 59.13 | 60.40 | 49.55 | qfq | 5,601,144 | 335,047,042 | -0.07% |
| 2026-05-19 | 59.71 | 60.46 | 58.95 | 60.44 | 49.58 | qfq | 3,708,502 | 221,820,805 | 0.73% |
| 2026-05-18 | 59.51 | 60.79 | 58.91 | 60.00 | 49.22 | qfq | 4,212,052 | 251,425,010 | 0.55% |
| 2026-05-15 | 60.01 | 60.90 | 59.28 | 59.67 | 48.95 | qfq | 4,114,563 | 246,674,116 | -1.14% |
| 2026-05-14 | 63.00 | 63.17 | 60.36 | 60.36 | 49.52 | qfq | 5,708,778 | 349,241,761 | -4.19% |
| 2026-05-13 | 62.67 | 63.14 | 62.09 | 63.00 | 51.68 | qfq | 4,108,289 | 257,439,465 | -0.43% |
| 2026-05-12 | 64.24 | 64.30 | 62.08 | 63.27 | 51.91 | qfq | 6,225,289 | 393,413,059 | -1.94% |
| 2026-05-11 | 65.52 | 66.30 | 64.07 | 64.52 | 52.93 | qfq | 6,195,756 | 399,642,404 | -1.24% |
| 2026-05-08 | 62.91 | 65.40 | 62.63 | 65.33 | 53.60 | qfq | 7,430,840 | 480,290,323 | 3.57% |
| 2026-05-07 | 62.51 | 63.28 | 61.89 | 63.08 | 51.75 | qfq | 4,899,316 | 306,063,899 | 0.64% |
| 2026-05-06 | 63.69 | 64.55 | 62.48 | 62.68 | 51.42 | qfq | 6,724,961 | 426,521,513 | -1.52% |
| 2026-04-30 | 63.50 | 64.30 | 63.15 | 63.65 | 52.22 | qfq | 4,326,852 | 275,416,591 | -0.20% |
| 2026-04-29 | 63.44 | 64.29 | 62.23 | 63.78 | 52.32 | qfq | 7,308,129 | 461,105,228 | -2.91% |
| 2026-04-28 | 67.12 | 67.50 | 65.02 | 65.69 | 53.89 | qfq | 4,185,321 | 275,246,855 | -2.75% |
| 2026-04-27 | 66.99 | 67.77 | 66.31 | 67.55 | 55.42 | qfq | 3,287,893 | 221,356,538 | 0.91% |
| 2026-04-24 | 69.01 | 69.49 | 66.60 | 66.94 | 54.92 | qfq | 5,024,951 | 339,108,832 | -3.46% |
| 2026-04-23 | 70.50 | 71.79 | 68.60 | 69.34 | 56.89 | qfq | 5,902,084 | 411,429,019 | -2.24% |
| 2026-04-22 | 70.74 | 71.10 | 69.85 | 70.93 | 58.19 | qfq | 4,677,145 | 330,431,032 | -0.66% |
| 2026-04-21 | 72.50 | 73.56 | 71.22 | 71.40 | 58.58 | qfq | 5,447,065 | 392,808,743 | -1.79% |
| 2026-04-20 | 71.36 | 73.00 | 71.13 | 72.70 | 59.64 | qfq | 6,649,449 | 481,141,645 | 1.85% |
| 2026-04-17 | 71.00 | 71.93 | 69.92 | 71.38 | 58.56 | qfq | 5,336,037 | 378,054,014 | -0.07% |
| 2026-04-16 | 71.20 | 72.27 | 70.13 | 71.43 | 58.60 | qfq | 5,345,323 | 381,601,506 | 1.03% |
| 2026-04-15 | 72.59 | 72.82 | 70.28 | 70.70 | 58.00 | qfq | 6,185,505 | 442,089,329 | -2.48% |
| 2026-04-14 | 72.99 | 73.00 | 71.58 | 72.50 | 59.48 | qfq | 6,048,407 | 436,024,928 | -0.55% |
| 2026-04-13 | 70.12 | 72.98 | 70.09 | 72.90 | 59.81 | qfq | 6,999,740 | 504,423,209 | 3.13% |
| 2026-04-10 | 69.00 | 72.19 | 68.53 | 70.69 | 57.99 | qfq | 7,383,909 | 522,309,588 | 3.29% |
| 2026-04-09 | 68.12 | 68.90 | 68.00 | 68.44 | 56.15 | qfq | 4,140,539 | 283,385,488 | -0.71% |
| 2026-04-08 | 66.80 | 68.98 | 66.52 | 68.93 | 56.55 | qfq | 6,628,270 | 451,387,988 | 4.44% |
| 2026-04-07 | 65.66 | 66.66 | 65.05 | 66.00 | 54.15 | qfq | 3,012,646 | 198,997,868 | 0.61% |
| 2026-04-03 | 66.48 | 66.88 | 64.92 | 65.60 | 53.82 | qfq | 3,793,369 | 249,731,237 | -1.28% |
| 2026-04-02 | 66.35 | 67.70 | 65.65 | 66.45 | 54.51 | qfq | 4,611,531 | 307,309,704 | -0.49% |
| 2026-04-01 | 67.60 | 68.00 | 66.29 | 66.78 | 54.79 | qfq | 4,535,177 | 303,817,833 | 0.01% |
| 2026-03-31 | 67.88 | 68.78 | 66.56 | 66.77 | 54.78 | qfq | 5,819,761 | 392,988,091 | -1.32% |
| 2026-03-30 | 66.00 | 67.96 | 65.43 | 67.66 | 55.51 | qfq | 5,892,699 | 394,175,134 | 2.10% |
| 2026-03-27 | 64.38 | 66.85 | 64.03 | 66.27 | 54.37 | qfq | 5,070,910 | 334,984,500 | 1.95% |
| 2026-03-26 | 67.29 | 67.75 | 64.60 | 65.00 | 53.32 | qfq | 6,087,562 | 399,952,002 | -4.36% |
| 2026-03-25 | 65.03 | 68.66 | 64.67 | 67.96 | 55.75 | qfq | 10,486,222 | 699,353,989 | 3.17% |
| 2026-03-24 | 63.27 | 66.16 | 62.00 | 65.87 | 54.04 | qfq | 8,467,913 | 546,888,948 | 5.31% |
| 2026-03-23 | 63.13 | 65.50 | 61.88 | 62.55 | 51.32 | qfq | 6,240,155 | 398,139,635 | -2.27% |
| 2026-03-20 | 66.11 | 66.56 | 63.86 | 64.00 | 52.50 | qfq | 4,866,091 | 315,764,675 | -3.32% |
| 2026-03-19 | 67.19 | 68.45 | 65.50 | 66.20 | 54.31 | qfq | 4,812,816 | 321,231,924 | -2.42% |
| 2026-03-18 | 67.20 | 68.29 | 66.72 | 67.84 | 55.65 | qfq | 4,075,126 | 275,545,402 | 1.33% |
| 2026-03-17 | 69.21 | 69.29 | 66.80 | 66.95 | 54.92 | qfq | 5,195,115 | 353,540,034 | -3.59% |
| 2026-03-16 | 68.00 | 69.71 | 67.69 | 69.44 | 56.97 | qfq | 5,795,668 | 399,873,289 | 2.60% |
| 2026-03-13 | 69.57 | 69.80 | 67.40 | 67.68 | 55.52 | qfq | 5,119,955 | 350,237,938 | -2.51% |
| 2026-03-12 | 71.52 | 71.82 | 68.82 | 69.42 | 56.95 | qfq | 6,559,782 | 459,883,707 | -2.70% |
| 2026-03-11 | 72.50 | 73.10 | 70.86 | 71.35 | 58.53 | qfq | 6,944,293 | 498,255,600 | -1.88% |
| 2026-03-10 | 71.90 | 73.91 | 71.85 | 72.72 | 59.66 | qfq | 9,267,336 | 673,760,469 | -1.06% |
| 2026-03-09 | 77.00 | 79.86 | 73.21 | 73.50 | 60.30 | qfq | 11,618,648 | 880,173,760 | -3.85% |
| 2026-03-06 | 80.20 | 80.50 | 76.42 | 76.44 | 62.71 | qfq | 11,972,189 | 931,470,360 | -6.29% |
| 2026-03-05 | 80.60 | 83.50 | 78.31 | 81.57 | 66.92 | qfq | 13,686,544 | 1,102,018,793 | -1.12% |
| 2026-03-04 | 74.53 | 86.49 | 73.65 | 82.49 | 67.67 | qfq | 22,369,273 | 1,808,384,644 | 7.62% |
| 2026-03-03 | 74.39 | 78.85 | 72.17 | 76.65 | 62.88 | qfq | 17,546,090 | 1,317,531,362 | 2.31% |
| 2026-03-02 | 75.90 | 77.00 | 72.36 | 74.92 | 61.46 | qfq | 19,463,400 | 1,455,706,783 | 7.17% |
| 2026-02-27 | 70.25 | 70.47 | 68.69 | 69.91 | 57.35 | qfq | 6,050,009 | 421,155,137 | -0.94% |
| 2026-02-26 | 68.09 | 72.29 | 66.92 | 70.57 | 57.89 | qfq | 9,957,227 | 696,520,850 | 3.05% |
| 2026-02-25 | 67.49 | 68.91 | 67.06 | 68.48 | 56.18 | qfq | 4,989,734 | 339,841,998 | 0.66% |
| 2026-02-24 | 67.48 | 68.58 | 66.30 | 68.03 | 55.81 | qfq | 5,807,566 | 392,688,059 | 0.50% |
| 2026-02-13 | 67.33 | 69.15 | 66.80 | 67.69 | 55.53 | qfq | 6,006,075 | 408,486,593 | 0.50% |
| 2026-02-12 | 65.95 | 67.70 | 65.80 | 67.35 | 55.25 | qfq | 4,610,968 | 308,417,565 | 1.74% |
| 2026-02-11 | 66.73 | 67.29 | 65.93 | 66.20 | 54.31 | qfq | 4,118,795 | 274,340,709 | -1.39% |
| 2026-02-10 | 65.21 | 68.37 | 64.83 | 67.13 | 55.07 | qfq | 8,829,273 | 593,566,307 | 2.96% |
| 2026-02-09 | 64.37 | 66.36 | 63.63 | 65.20 | 53.49 | qfq | 5,923,422 | 385,427,668 | 2.94% |
| 2026-02-06 | 63.20 | 64.04 | 62.35 | 63.34 | 51.96 | qfq | 4,250,065 | 269,573,929 | -0.78% |
| 2026-02-05 | 64.75 | 65.68 | 63.56 | 63.84 | 52.37 | qfq | 4,702,973 | 302,155,467 | -1.78% |
| 2026-02-04 | 65.46 | 66.58 | 64.20 | 65.00 | 53.32 | qfq | 5,334,577 | 348,243,585 | -1.04% |
| 2026-02-03 | 64.02 | 66.13 | 63.75 | 65.68 | 53.88 | qfq | 8,895,208 | 579,188,525 | 2.24% |
| 2026-02-02 | 67.01 | 67.88 | 64.08 | 64.24 | 52.70 | qfq | 6,752,553 | 442,795,812 | -4.09% |
| 2026-01-30 | 67.98 | 68.37 | 65.33 | 66.98 | 54.95 | qfq | 6,649,232 | 443,286,741 | -1.50% |
| 2026-01-29 | 69.75 | 71.17 | 67.86 | 68.00 | 55.79 | qfq | 7,627,980 | 528,903,386 | -2.80% |
| 2026-01-28 | 71.49 | 71.78 | 69.55 | 69.96 | 57.39 | qfq | 6,593,807 | 463,817,476 | -2.79% |
| 2026-01-27 | 68.10 | 72.37 | 68.04 | 71.97 | 59.04 | qfq | 9,441,542 | 665,432,660 | 4.18% |
| 2026-01-26 | 71.70 | 71.77 | 67.12 | 69.08 | 56.67 | qfq | 10,514,114 | 728,690,525 | -4.76% |
| 2026-01-23 | 72.00 | 73.40 | 70.00 | 72.53 | 59.50 | qfq | 12,713,564 | 915,458,750 | 1.54% |
| 2026-01-22 | 69.00 | 72.98 | 68.92 | 71.43 | 58.60 | qfq | 11,075,200 | 793,799,096 | 3.19% |
| 2026-01-21 | 68.76 | 70.23 | 68.23 | 69.22 | 56.79 | qfq | 6,790,245 | 470,887,154 | 0.46% |
| 2026-01-20 | 71.11 | 71.97 | 67.13 | 68.90 | 56.52 | qfq | 10,722,445 | 737,707,225 | -3.85% |
| 2026-01-19 | 69.00 | 72.98 | 68.55 | 71.66 | 58.79 | qfq | 10,271,754 | 729,807,062 | 0.93% |
| 2026-01-16 | 72.63 | 72.89 | 70.55 | 71.00 | 58.25 | qfq | 9,672,560 | 692,404,738 | -1.70% |
| 2026-01-15 | 73.30 | 73.89 | 70.63 | 72.23 | 59.26 | qfq | 12,897,634 | 928,717,932 | -4.29% |
| 2026-01-14 | 73.72 | 78.85 | 73.20 | 75.47 | 61.91 | qfq | 21,166,815 | 1,598,102,063 | 2.74% |
| 2026-01-13 | 79.00 | 79.09 | 71.24 | 73.46 | 60.27 | qfq | 23,890,124 | 1,765,414,454 | -12.32% |
| 2026-01-12 | 75.00 | 87.10 | 73.79 | 83.78 | 68.73 | qfq | 31,364,125 | 2,486,826,353 | 12.16% |
| 2026-01-09 | 64.76 | 75.96 | 64.76 | 74.70 | 61.28 | qfq | 31,924,593 | 2,293,048,107 | 18.01% |
| 2026-01-08 | 60.21 | 63.80 | 59.82 | 63.30 | 51.93 | qfq | 14,637,009 | 909,656,496 | 4.06% |
| 2026-01-07 | 61.80 | 61.80 | 60.51 | 60.83 | 49.90 | qfq | 10,994,737 | 670,671,752 | -2.19% |
| 2026-01-06 | 62.00 | 62.38 | 61.10 | 62.19 | 51.02 | qfq | 10,969,938 | 677,610,550 | 0.02% |
| 2026-01-05 | 62.90 | 64.60 | 61.00 | 62.18 | 51.01 | qfq | 14,151,008 | 881,503,113 | 0.18% |
| 2025-12-31 | 61.28 | 63.09 | 61.00 | 62.07 | 50.92 | qfq | 12,689,926 | 787,416,598 | 0.93% |
| 2025-12-30 | 59.70 | 62.78 | 59.54 | 61.50 | 50.45 | qfq | 14,770,461 | 911,924,509 | 2.55% |
| 2025-12-29 | 60.37 | 61.11 | 58.93 | 59.97 | 49.20 | qfq | 11,849,086 | 710,584,190 | -0.20% |
| 2025-12-26 | 58.90 | 61.61 | 58.51 | 60.09 | 49.30 | qfq | 15,474,466 | 931,675,278 | 2.37% |
| 2025-12-25 | 57.37 | 59.23 | 57.31 | 58.70 | 48.16 | qfq | 11,292,646 | 661,429,025 | 1.80% |
| 2025-12-24 | 55.18 | 58.18 | 54.52 | 57.66 | 47.30 | qfq | 10,302,869 | 586,373,299 | 3.52% |
| 2025-12-23 | 56.95 | 58.50 | 55.04 | 55.70 | 45.70 | qfq | 9,761,792 | 549,323,273 | -1.69% |
| 2025-12-22 | 57.21 | 58.96 | 56.50 | 56.66 | 46.48 | qfq | 11,818,311 | 681,082,684 | 3.02% |
| 2025-12-19 | 55.50 | 57.58 | 54.94 | 55.00 | 45.12 | qfq | 8,735,450 | 489,793,590 | -0.90% |
| 2025-12-18 | 54.59 | 56.80 | 54.31 | 55.50 | 45.53 | qfq | 7,717,380 | 430,699,689 | 1.39% |
| 2025-12-17 | 54.54 | 55.40 | 53.37 | 54.74 | 44.91 | qfq | 7,352,341 | 399,167,246 | -0.69% |
| 2025-12-16 | 56.90 | 57.50 | 54.71 | 55.12 | 45.22 | qfq | 9,461,493 | 524,349,058 | -4.41% |
| 2025-12-15 | 56.73 | 59.60 | 56.36 | 57.66 | 47.30 | qfq | 11,407,125 | 662,782,075 | 1.37% |
| 2025-12-12 | 58.19 | 58.38 | 56.74 | 56.88 | 46.66 | qfq | 9,734,804 | 558,331,768 | -2.42% |
| 2025-12-11 | 58.60 | 59.27 | 57.50 | 58.29 | 47.82 | qfq | 10,131,810 | 590,614,348 | -1.30% |
| 2025-12-10 | 57.16 | 60.75 | 57.00 | 59.06 | 48.45 | qfq | 15,288,225 | 900,176,703 | 3.98% |
| 2025-12-09 | 56.94 | 58.26 | 56.27 | 56.80 | 46.60 | qfq | 9,676,696 | 552,586,343 | 0.16% |
| 2025-12-08 | 56.00 | 59.50 | 56.00 | 56.71 | 46.52 | qfq | 15,484,213 | 889,429,327 | 2.11% |
| 2025-12-05 | 54.28 | 55.76 | 53.54 | 55.54 | 45.56 | qfq | 9,592,951 | 527,215,164 | 2.00% |
| 2025-12-04 | 53.99 | 55.68 | 53.12 | 54.45 | 44.67 | qfq | 10,330,299 | 565,655,164 | -0.02% |
| 2025-12-03 | 55.18 | 55.55 | 53.59 | 54.46 | 44.68 | qfq | 9,312,015 | 506,776,510 | -1.68% |
| 2025-12-02 | 56.00 | 56.85 | 55.21 | 55.39 | 45.44 | qfq | 10,868,181 | 607,497,280 | -1.81% |
| 2025-12-01 | 54.06 | 58.53 | 53.80 | 56.41 | 46.28 | qfq | 15,966,137 | 899,403,440 | 4.37% |
| 2025-11-28 | 52.32 | 54.35 | 52.00 | 54.05 | 44.34 | qfq | 11,546,090 | 615,438,998 | 3.33% |
| 2025-11-27 | 52.06 | 53.37 | 51.80 | 52.31 | 42.91 | qfq | 10,717,090 | 563,136,404 | -0.46% |
| 2025-11-26 | 56.12 | 56.25 | 52.20 | 52.55 | 43.11 | qfq | 16,391,960 | 873,483,826 | -6.58% |
| 2025-11-25 | 57.00 | 57.34 | 55.60 | 56.25 | 46.15 | qfq | 20,680,478 | 1,165,765,598 | -4.64% |
| 2025-11-24 | 52.70 | 60.15 | 52.62 | 58.99 | 48.39 | qfq | 26,509,042 | 1,484,082,893 | 11.60% |
| 2025-11-21 | 50.36 | 54.24 | 49.02 | 52.86 | 43.37 | qfq | 15,966,735 | 824,050,415 | 3.83% |
| 2025-11-20 | 52.00 | 52.75 | 50.46 | 50.91 | 41.77 | qfq | 10,799,705 | 556,171,205 | -3.94% |
| 2025-11-19 | 49.75 | 54.57 | 49.75 | 53.00 | 43.48 | qfq | 18,189,634 | 960,457,969 | 6.94% |
| 2025-11-18 | 50.68 | 51.14 | 49.56 | 49.56 | 40.66 | qfq | 8,281,509 | 413,422,774 | -3.52% |
| 2025-11-17 | 51.58 | 53.20 | 50.71 | 51.37 | 42.14 | qfq | 12,958,414 | 675,755,308 | 4.62% |
| 2025-11-14 | 48.96 | 50.30 | 48.88 | 49.10 | 40.28 | qfq | 4,751,056 | 235,801,526 | 0.00% |
| 2025-11-13 | 48.56 | 49.44 | 48.47 | 49.10 | 40.28 | qfq | 3,176,215 | 155,859,502 | 0.80% |
| 2025-11-12 | 48.80 | 48.90 | 48.01 | 48.71 | 39.96 | qfq | 3,391,364 | 164,034,957 | -0.31% |
| 2025-11-11 | 49.90 | 50.38 | 48.86 | 48.86 | 40.08 | qfq | 3,544,099 | 175,138,903 | -2.01% |
| 2025-11-10 | 50.66 | 51.23 | 49.67 | 49.86 | 40.90 | qfq | 3,836,539 | 192,452,226 | -1.66% |
| 2025-11-07 | 51.42 | 51.45 | 50.41 | 50.70 | 41.59 | qfq | 4,049,594 | 205,438,620 | -1.92% |
| 2025-11-06 | 51.66 | 52.48 | 51.21 | 51.69 | 42.41 | qfq | 3,414,150 | 176,474,263 | 0.08% |
| 2025-11-05 | 51.98 | 52.80 | 50.78 | 51.65 | 42.37 | qfq | 4,039,914 | 208,769,056 | -1.15% |
| 2025-11-04 | 53.10 | 54.16 | 52.03 | 52.25 | 42.87 | qfq | 4,919,141 | 259,729,388 | -2.39% |
| 2025-11-03 | 54.08 | 54.38 | 52.45 | 53.53 | 43.92 | qfq | 5,362,104 | 285,753,447 | -0.43% |
| 2025-10-31 | 53.89 | 55.58 | 53.58 | 53.76 | 44.10 | qfq | 6,414,592 | 349,116,254 | -0.13% |
| 2025-10-30 | 54.08 | 56.10 | 53.16 | 53.83 | 44.16 | qfq | 13,664,661 | 746,215,284 | -0.13% |
| 2025-10-29 | 54.07 | 54.07 | 53.00 | 53.90 | 44.22 | qfq | 8,188,240 | 438,167,193 | -0.52% |
| 2025-10-28 | 51.05 | 55.11 | 50.97 | 54.18 | 44.45 | qfq | 18,794,329 | 1,011,205,931 | 5.55% |
| 2025-10-27 | 50.11 | 51.47 | 49.31 | 51.33 | 42.11 | qfq | 8,147,852 | 411,900,661 | 4.29% |
| 2025-10-24 | 47.60 | 49.48 | 47.60 | 49.22 | 40.38 | qfq | 5,840,151 | 285,729,930 | 4.13% |
| 2025-10-23 | 47.13 | 47.43 | 45.91 | 47.27 | 38.78 | qfq | 2,893,629 | 135,005,140 | -0.02% |
| 2025-10-22 | 47.83 | 47.88 | 47.08 | 47.28 | 38.79 | qfq | 2,467,417 | 116,862,258 | -1.52% |
| 2025-10-21 | 47.20 | 48.29 | 47.13 | 48.01 | 39.39 | qfq | 2,701,009 | 129,308,177 | 1.37% |
| 2025-10-20 | 47.80 | 48.36 | 47.10 | 47.36 | 38.85 | qfq | 2,348,242 | 111,915,323 | 0.02% |
| 2025-10-17 | 48.67 | 49.20 | 47.12 | 47.35 | 38.85 | qfq | 3,907,051 | 187,169,925 | -3.09% |
| 2025-10-16 | 50.55 | 50.80 | 48.75 | 48.86 | 40.08 | qfq | 4,227,326 | 209,650,430 | -3.19% |
| 2025-10-15 | 50.46 | 50.54 | 49.51 | 50.47 | 41.40 | qfq | 3,164,543 | 158,573,707 | 0.00% |
| 2025-10-14 | 51.60 | 51.80 | 50.24 | 50.47 | 41.40 | qfq | 4,521,747 | 229,973,083 | -2.57% |
| 2025-10-13 | 49.00 | 51.98 | 49.00 | 51.80 | 42.50 | qfq | 5,153,632 | 264,631,529 | 0.78% |
| 2025-10-10 | 51.20 | 52.18 | 51.08 | 51.40 | 42.17 | qfq | 5,474,312 | 282,826,786 | -0.16% |
| 2025-10-09 | 51.03 | 51.85 | 49.70 | 51.48 | 42.23 | qfq | 6,631,039 | 337,036,972 | 0.59% |
| 2025-09-30 | 49.75 | 51.69 | 49.75 | 51.18 | 41.99 | qfq | 6,448,851 | 328,444,621 | 2.87% |
| 2025-09-29 | 49.15 | 50.20 | 48.47 | 49.75 | 40.81 | qfq | 3,865,230 | 191,093,600 | 0.73% |
| 2025-09-26 | 48.11 | 50.16 | 48.05 | 49.39 | 40.52 | qfq | 5,640,468 | 278,068,761 | 2.47% |
| 2025-09-25 | 48.68 | 48.92 | 48.20 | 48.20 | 39.54 | qfq | 2,678,293 | 129,941,837 | -1.33% |
| 2025-09-24 | 47.88 | 48.88 | 47.80 | 48.85 | 40.08 | qfq | 2,876,135 | 139,402,439 | 1.64% |
| 2025-09-23 | 49.13 | 49.48 | 47.35 | 48.06 | 39.43 | qfq | 4,321,034 | 207,220,340 | -2.32% |
| 2025-09-22 | 49.68 | 49.68 | 47.97 | 49.20 | 40.36 | qfq | 3,586,240 | 175,894,018 | -0.97% |
| 2025-09-19 | 49.62 | 50.83 | 49.22 | 49.68 | 40.76 | qfq | 5,193,275 | 260,420,107 | -0.28% |
| 2025-09-18 | 48.32 | 51.05 | 47.92 | 49.82 | 40.87 | qfq | 8,826,233 | 437,170,895 | 2.93% |
| 2025-09-17 | 48.09 | 48.50 | 47.80 | 48.40 | 39.71 | qfq | 2,766,035 | 133,176,935 | 0.41% |
| 2025-09-16 | 47.56 | 48.29 | 47.06 | 48.20 | 39.54 | qfq | 3,736,981 | 178,035,515 | 0.82% |
| 2025-09-15 | 48.80 | 48.96 | 47.68 | 47.81 | 39.22 | qfq | 3,511,292 | 169,292,313 | -2.03% |
| 2025-09-12 | 48.94 | 49.16 | 48.30 | 48.80 | 40.03 | qfq | 4,299,934 | 209,306,018 | 0.00% |
| 2025-09-11 | 47.42 | 48.80 | 47.00 | 48.80 | 40.03 | qfq | 3,978,105 | 191,542,838 | 3.21% |
| 2025-09-10 | 46.62 | 47.58 | 46.58 | 47.28 | 38.79 | qfq | 3,396,535 | 160,608,150 | 1.42% |
| 2025-09-09 | 47.20 | 47.47 | 46.46 | 46.62 | 38.25 | qfq | 3,177,883 | 149,130,490 | -1.44% |
| 2025-09-08 | 47.54 | 47.88 | 46.77 | 47.30 | 38.80 | qfq | 4,626,808 | 218,698,994 | -0.59% |
| 2025-09-05 | 47.30 | 47.89 | 46.79 | 47.58 | 39.03 | qfq | 4,571,564 | 216,722,351 | 0.59% |
| 2025-09-04 | 49.61 | 49.70 | 46.39 | 47.30 | 38.80 | qfq | 7,791,602 | 374,168,220 | -4.64% |
| 2025-09-03 | 55.00 | 55.24 | 48.99 | 49.60 | 40.69 | qfq | 10,458,658 | 541,361,181 | -9.93% |
| 2025-09-02 | 55.90 | 55.96 | 53.45 | 55.07 | 45.18 | qfq | 7,786,406 | 424,864,180 | -2.13% |
| 2025-09-01 | 56.85 | 56.88 | 55.40 | 56.27 | 46.16 | qfq | 8,513,997 | 476,426,687 | -1.25% |
| 2025-08-29 | 55.50 | 56.99 | 54.61 | 56.98 | 46.75 | qfq | 10,340,452 | 578,267,322 | 2.87% |
| 2025-08-28 | 54.71 | 55.46 | 52.72 | 55.39 | 45.44 | qfq | 8,116,409 | 441,918,814 | 1.00% |
| 2025-08-27 | 56.68 | 56.99 | 54.80 | 54.84 | 44.99 | qfq | 8,422,449 | 471,405,712 | -2.94% |
| 2025-08-26 | 57.87 | 57.89 | 56.30 | 56.50 | 46.35 | qfq | 7,849,705 | 446,012,303 | -2.37% |
| 2025-08-25 | 58.69 | 58.69 | 57.10 | 57.87 | 47.48 | qfq | 11,290,964 | 652,065,449 | -1.08% |
| 2025-08-22 | 55.85 | 58.57 | 55.03 | 58.50 | 47.99 | qfq | 12,241,428 | 697,533,754 | 4.46% |
| 2025-08-21 | 57.25 | 57.38 | 55.81 | 56.00 | 45.94 | qfq | 5,945,548 | 336,871,215 | -1.91% |
| 2025-08-20 | 57.00 | 57.79 | 56.16 | 57.09 | 46.84 | qfq | 7,113,894 | 404,900,757 | -0.09% |
| 2025-08-19 | 56.86 | 57.99 | 55.75 | 57.14 | 46.88 | qfq | 8,248,795 | 470,587,810 | 0.65% |
| 2025-08-18 | 56.70 | 57.30 | 56.10 | 56.77 | 46.57 | qfq | 9,049,650 | 512,485,124 | 0.89% |
| 2025-08-15 | 55.61 | 56.33 | 54.69 | 56.27 | 46.16 | qfq | 6,555,334 | 365,510,112 | 1.21% |
| 2025-08-14 | 57.52 | 57.82 | 55.00 | 55.60 | 45.61 | qfq | 9,942,675 | 556,546,067 | -3.46% |
| 2025-08-13 | 57.30 | 59.98 | 57.03 | 57.59 | 47.25 | qfq | 10,519,187 | 612,347,349 | 0.51% |
| 2025-08-12 | 59.10 | 59.20 | 57.17 | 57.30 | 47.01 | qfq | 11,158,733 | 643,743,935 | -3.79% |
| 2025-08-11 | 55.10 | 61.50 | 55.00 | 59.56 | 48.86 | qfq | 15,934,950 | 928,747,748 | 7.72% |
| 2025-08-08 | 56.18 | 57.06 | 55.25 | 55.29 | 45.36 | qfq | 6,883,870 | 383,757,888 | -1.95% |
| 2025-08-07 | 58.00 | 58.10 | 55.80 | 56.39 | 46.26 | qfq | 9,877,942 | 558,823,417 | -1.86% |
| 2025-08-06 | 54.86 | 57.98 | 54.51 | 57.46 | 47.14 | qfq | 15,097,210 | 856,577,850 | 4.76% |
| 2025-08-05 | 55.45 | 55.91 | 54.38 | 54.85 | 45.00 | qfq | 8,808,425 | 484,774,388 | -0.42% |
| 2025-08-04 | 52.19 | 55.50 | 52.08 | 55.08 | 45.19 | qfq | 12,000,767 | 654,943,979 | 5.52% |
| 2025-08-01 | 54.20 | 54.20 | 52.01 | 52.20 | 42.82 | qfq | 7,961,712 | 419,279,327 | -3.85% |
| 2025-07-31 | 53.56 | 54.95 | 53.30 | 54.29 | 44.54 | qfq | 7,105,175 | 386,357,823 | 0.41% |
| 2025-07-30 | 55.28 | 55.67 | 53.50 | 54.07 | 44.36 | qfq | 8,209,228 | 446,932,061 | -2.19% |
| 2025-07-29 | 53.80 | 55.58 | 53.31 | 55.28 | 45.35 | qfq | 10,360,171 | 566,741,431 | 2.39% |
| 2025-07-28 | 53.10 | 54.56 | 52.95 | 53.99 | 44.29 | qfq | 10,879,771 | 585,058,349 | 1.96% |
| 2025-07-25 | 53.03 | 53.44 | 52.61 | 52.95 | 43.44 | qfq | 5,167,079 | 273,719,638 | 0.00% |
| 2025-07-24 | 52.63 | 53.18 | 52.38 | 52.95 | 43.44 | qfq | 8,135,539 | 428,939,949 | 0.80% |
| 2025-07-23 | 53.80 | 53.81 | 52.46 | 52.53 | 43.09 | qfq | 9,574,047 | 505,447,031 | -2.87% |
| 2025-07-22 | 54.45 | 55.45 | 53.83 | 54.08 | 44.37 | qfq | 9,454,858 | 517,418,466 | -0.68% |
| 2025-07-21 | 53.66 | 54.72 | 53.66 | 54.45 | 44.67 | qfq | 8,188,898 | 444,844,780 | 0.41% |
| 2025-07-18 | 57.51 | 57.98 | 53.88 | 54.23 | 44.49 | qfq | 15,447,826 | 856,110,407 | -6.08% |
| 2025-07-17 | 56.90 | 58.09 | 56.70 | 57.74 | 47.37 | qfq | 5,977,374 | 342,983,962 | 1.30% |
| 2025-07-16 | 56.98 | 57.94 | 56.80 | 57.00 | 46.76 | qfq | 2,741,107 | 156,825,784 | 0.07% |
| 2025-07-15 | 57.93 | 58.17 | 56.22 | 56.96 | 46.73 | qfq | 4,523,123 | 257,547,250 | -1.35% |
| 2025-07-14 | 56.69 | 58.08 | 56.39 | 57.74 | 47.37 | qfq | 5,581,770 | 320,725,055 | 2.39% |
| 2025-07-11 | 55.62 | 56.79 | 55.30 | 56.39 | 46.26 | qfq | 4,382,824 | 246,349,923 | 1.18% |
| 2025-07-10 | 55.54 | 55.81 | 54.23 | 55.73 | 45.72 | qfq | 4,292,307 | 236,064,958 | 0.45% |
| 2025-07-09 | 56.30 | 57.80 | 55.28 | 55.48 | 45.51 | qfq | 7,058,207 | 399,903,690 | -1.67% |
| 2025-07-08 | 56.50 | 56.69 | 55.73 | 56.42 | 46.29 | qfq | 4,439,267 | 249,764,643 | -0.14% |
| 2025-07-07 | 56.96 | 57.54 | 56.16 | 56.50 | 46.35 | qfq | 5,170,331 | 293,760,408 | -0.70% |
| 2025-07-04 | 57.41 | 57.94 | 56.18 | 56.90 | 46.68 | qfq | 5,392,356 | 306,181,809 | -0.89% |
| 2025-07-03 | 56.50 | 58.13 | 56.50 | 57.41 | 47.10 | qfq | 5,679,048 | 326,107,661 | 1.07% |
| 2025-07-02 | 58.18 | 59.23 | 56.36 | 56.80 | 46.60 | qfq | 10,784,437 | 622,054,754 | -3.37% |
| 2025-07-01 | 60.00 | 60.40 | 58.26 | 58.78 | 48.22 | qfq | 12,849,269 | 758,332,137 | -2.34% |
| 2025-06-30 | 54.80 | 61.79 | 54.71 | 60.19 | 49.38 | qfq | 18,367,748 | 1,085,766,959 | 10.32% |
| 2025-06-27 | 53.79 | 56.09 | 53.65 | 54.56 | 44.76 | qfq | 10,420,311 | 569,642,594 | 0.85% |
| 2025-06-26 | 55.56 | 56.71 | 54.00 | 54.10 | 44.38 | qfq | 18,241,942 | 1,011,905,824 | -3.05% |
| 2025-06-25 | 49.00 | 56.27 | 49.00 | 55.80 | 45.78 | qfq | 19,193,678 | 1,021,870,155 | 14.06% |
| 2025-06-24 | 48.30 | 49.40 | 47.69 | 48.92 | 40.13 | qfq | 9,674,330 | 470,534,731 | -1.77% |
| 2025-06-23 | 50.27 | 50.90 | 49.66 | 49.80 | 40.86 | qfq | 7,302,562 | 365,126,032 | -0.28% |
| 2025-06-20 | 50.51 | 50.90 | 49.62 | 49.94 | 40.97 | qfq | 9,550,585 | 479,840,262 | -2.48% |
| 2025-06-19 | 50.55 | 52.16 | 49.61 | 51.21 | 42.01 | qfq | 15,093,436 | 764,700,339 | 2.75% |
| 2025-06-18 | 47.70 | 50.66 | 47.63 | 49.84 | 40.89 | qfq | 13,308,356 | 660,295,099 | 4.73% |
| 2025-06-17 | 47.08 | 47.88 | 46.40 | 47.59 | 39.04 | qfq | 5,950,109 | 280,595,276 | 1.13% |
| 2025-06-16 | 47.70 | 47.95 | 46.80 | 47.06 | 38.61 | qfq | 8,082,201 | 382,467,645 | -1.24% |
| 2025-06-13 | 46.30 | 48.49 | 46.29 | 47.65 | 39.09 | qfq | 15,787,292 | 747,651,317 | 4.84% |
| 2025-06-12 | 44.63 | 45.87 | 44.25 | 45.45 | 37.29 | qfq | 5,045,611 | 228,915,358 | 1.45% |
| 2025-06-11 | 44.50 | 45.10 | 44.41 | 44.80 | 36.75 | qfq | 2,650,935 | 118,722,349 | 0.45% |
| 2025-06-10 | 45.60 | 45.70 | 44.45 | 44.60 | 36.59 | qfq | 4,408,220 | 197,952,280 | -2.13% |
| 2025-06-09 | 44.99 | 46.46 | 44.99 | 45.57 | 37.38 | qfq | 5,159,490 | 236,211,898 | 2.11% |
| 2025-06-06 | 44.90 | 45.51 | 44.49 | 44.63 | 36.61 | qfq | 3,628,405 | 162,710,959 | -0.76% |
| 2025-06-05 | 44.50 | 45.11 | 44.04 | 44.97 | 36.89 | qfq | 3,457,086 | 154,520,657 | 0.47% |
| 2025-06-04 | 44.00 | 44.95 | 43.52 | 44.76 | 36.72 | qfq | 7,336,675 | 324,125,838 | -1.19% |
| 2025-06-03 | 46.00 | 46.64 | 45.17 | 45.30 | 37.16 | qfq | 5,696,000 | 261,463,896 | -0.18% |
| 2025-05-30 | 44.60 | 45.99 | 44.13 | 45.38 | 37.23 | qfq | 5,511,717 | 249,645,895 | 1.91% |
| 2025-05-29 | 44.10 | 44.62 | 43.82 | 44.53 | 36.53 | qfq | 3,178,169 | 140,948,149 | -17.15% |
| 2025-05-28 | 54.44 | 54.65 | 53.16 | 53.75 | 36.19 | qfq | 3,061,961 | 165,424,215 | -1.32% |
| 2025-05-27 | 55.08 | 55.25 | 54.10 | 54.47 | 36.68 | qfq | 2,671,018 | 145,601,332 | -0.87% |
| 2025-05-26 | 54.70 | 55.16 | 54.18 | 54.95 | 37.00 | qfq | 2,740,932 | 149,768,873 | -0.07% |
| 2025-05-23 | 55.87 | 55.90 | 54.62 | 54.99 | 37.03 | qfq | 3,725,383 | 205,562,641 | -1.72% |
| 2025-05-22 | 55.49 | 57.39 | 54.82 | 55.95 | 37.68 | qfq | 7,579,197 | 426,632,081 | 1.36% |
| 2025-05-21 | 54.60 | 55.31 | 54.01 | 55.20 | 37.17 | qfq | 4,136,592 | 226,548,811 | 1.14% |
| 2025-05-20 | 54.97 | 55.29 | 53.91 | 54.58 | 36.75 | qfq | 3,753,730 | 204,532,957 | -1.07% |
| 2025-05-19 | 55.76 | 55.95 | 54.38 | 55.17 | 37.15 | qfq | 4,556,421 | 251,537,823 | 0.07% |
| 2025-05-16 | 55.50 | 56.53 | 55.08 | 55.13 | 37.12 | qfq | 4,250,779 | 236,586,510 | -1.08% |
| 2025-05-15 | 57.01 | 57.88 | 55.41 | 55.73 | 37.53 | qfq | 6,993,677 | 394,688,717 | -3.18% |
| 2025-05-14 | 57.57 | 59.13 | 57.10 | 57.56 | 38.76 | qfq | 8,150,290 | 473,061,073 | -0.38% |
| 2025-05-13 | 61.00 | 61.15 | 57.45 | 57.78 | 38.91 | qfq | 12,580,862 | 742,637,228 | -7.49% |
| 2025-05-12 | 57.22 | 63.63 | 55.77 | 62.46 | 42.06 | qfq | 20,205,293 | 1,226,085,717 | 7.52% |
| 2025-05-09 | 60.50 | 60.50 | 57.03 | 58.09 | 39.12 | qfq | 13,918,240 | 812,362,597 | -4.05% |
| 2025-05-08 | 57.12 | 60.58 | 55.71 | 60.54 | 40.77 | qfq | 17,166,539 | 999,476,208 | 5.49% |
| 2025-05-07 | 53.90 | 59.99 | 53.00 | 57.39 | 38.65 | qfq | 15,834,193 | 888,942,566 | 9.86% |
| 2025-05-06 | 51.89 | 52.40 | 51.55 | 52.24 | 35.18 | qfq | 4,177,820 | 216,951,505 | 0.89% |
| 2025-04-30 | 51.11 | 52.44 | 51.07 | 51.78 | 34.87 | qfq | 3,187,490 | 165,152,992 | 0.64% |
| 2025-04-29 | 48.49 | 52.09 | 48.47 | 51.45 | 34.65 | qfq | 4,488,822 | 226,499,546 | -2.04% |
| 2025-04-28 | 52.39 | 53.26 | 51.88 | 52.52 | 35.37 | qfq | 3,716,018 | 195,336,991 | 0.36% |
| 2025-04-25 | 52.22 | 52.54 | 51.38 | 52.33 | 35.24 | qfq | 2,575,169 | 133,882,935 | 0.79% |
| 2025-04-24 | 52.67 | 52.78 | 51.66 | 51.92 | 34.96 | qfq | 2,697,700 | 140,701,576 | -1.42% |
| 2025-04-23 | 53.14 | 53.50 | 52.10 | 52.67 | 35.47 | qfq | 3,501,864 | 184,225,086 | -1.27% |
| 2025-04-22 | 53.39 | 53.72 | 52.80 | 53.35 | 35.92 | qfq | 2,894,970 | 154,292,429 | -0.28% |
| 2025-04-21 | 52.49 | 53.97 | 52.49 | 53.50 | 36.03 | qfq | 3,626,280 | 193,778,468 | 1.12% |
| 2025-04-18 | 53.97 | 54.30 | 52.58 | 52.91 | 35.63 | qfq | 4,242,393 | 225,707,060 | -2.70% |
| 2025-04-17 | 53.81 | 55.90 | 53.81 | 54.38 | 36.62 | qfq | 5,371,167 | 295,749,803 | 1.10% |
| 2025-04-16 | 54.66 | 55.69 | 52.80 | 53.79 | 36.22 | qfq | 4,237,140 | 228,753,756 | -1.99% |
| 2025-04-15 | 55.55 | 55.99 | 54.00 | 54.88 | 36.96 | qfq | 4,693,918 | 257,119,894 | -2.00% |
| 2025-04-14 | 55.40 | 56.66 | 54.70 | 56.00 | 37.71 | qfq | 9,795,842 | 543,160,434 | 2.38% |
| 2025-04-11 | 54.00 | 55.40 | 53.85 | 54.70 | 36.83 | qfq | 6,478,252 | 353,724,974 | -0.07% |
| 2025-04-10 | 53.98 | 55.50 | 51.33 | 54.74 | 36.86 | qfq | 11,116,592 | 598,687,565 | 1.41% |
| 2025-04-09 | 46.02 | 54.63 | 45.55 | 53.98 | 36.35 | qfq | 13,259,377 | 680,439,203 | 17.35% |
| 2025-04-08 | 44.04 | 46.52 | 44.00 | 46.00 | 30.98 | qfq | 4,912,492 | 223,971,596 | 4.81% |
| 2025-04-07 | 48.98 | 49.25 | 42.31 | 43.89 | 29.55 | qfq | 7,158,709 | 330,076,144 | -11.97% |
| 2025-04-03 | 49.60 | 50.66 | 49.36 | 49.86 | 33.57 | qfq | 2,443,953 | 122,151,810 | -0.34% |
| 2025-04-02 | 50.59 | 50.88 | 49.78 | 50.03 | 33.69 | qfq | 2,997,970 | 150,557,301 | -1.55% |
| 2025-04-01 | 49.80 | 51.69 | 49.80 | 50.82 | 34.22 | qfq | 4,567,907 | 232,224,343 | 2.87% |
| 2025-03-31 | 49.91 | 50.13 | 48.50 | 49.40 | 33.27 | qfq | 3,289,573 | 161,727,480 | -1.46% |
| 2025-03-28 | 50.88 | 51.20 | 50.05 | 50.13 | 33.76 | qfq | 2,595,291 | 131,414,636 | -1.32% |
| 2025-03-27 | 51.28 | 51.34 | 49.61 | 50.80 | 34.21 | qfq | 3,562,590 | 179,762,204 | -0.94% |
| 2025-03-26 | 51.96 | 53.20 | 51.00 | 51.28 | 34.53 | qfq | 4,352,331 | 226,290,863 | -0.41% |
| 2025-03-25 | 51.33 | 53.14 | 51.01 | 51.49 | 34.67 | qfq | 3,548,603 | 185,112,585 | 0.27% |
| 2025-03-24 | 52.60 | 53.32 | 50.15 | 51.35 | 34.58 | qfq | 3,856,830 | 199,163,106 | -1.50% |
| 2025-03-21 | 54.06 | 54.75 | 52.02 | 52.13 | 35.10 | qfq | 7,403,129 | 395,248,161 | -7.46% |
| 2025-03-20 | 55.90 | 57.69 | 55.35 | 56.33 | 37.93 | qfq | 3,541,300 | 201,928,922 | 0.18% |
| 2025-03-19 | 55.75 | 56.62 | 55.24 | 56.23 | 37.86 | qfq | 2,953,303 | 165,626,986 | 0.61% |
| 2025-03-18 | 56.33 | 57.27 | 55.55 | 55.89 | 37.64 | qfq | 3,575,564 | 200,874,975 | -0.99% |
| 2025-03-17 | 57.28 | 57.28 | 56.05 | 56.45 | 38.01 | qfq | 3,110,771 | 175,941,401 | -1.48% |
| 2025-03-14 | 58.23 | 58.23 | 55.90 | 57.30 | 38.58 | qfq | 4,394,304 | 250,040,595 | -1.73% |
| 2025-03-13 | 57.68 | 58.66 | 56.58 | 58.31 | 39.26 | qfq | 4,521,854 | 260,567,189 | 0.15% |
| 2025-03-12 | 59.08 | 59.68 | 57.50 | 58.22 | 39.20 | qfq | 5,375,194 | 313,525,716 | -1.59% |
| 2025-03-11 | 55.98 | 59.50 | 55.70 | 59.16 | 39.84 | qfq | 8,040,426 | 465,830,168 | 5.38% |
| 2025-03-10 | 56.90 | 58.50 | 55.93 | 56.14 | 37.80 | qfq | 7,822,518 | 447,795,272 | -0.05% |
| 2025-03-07 | 54.26 | 58.48 | 53.81 | 56.17 | 37.82 | qfq | 8,049,194 | 454,814,685 | 3.33% |
| 2025-03-06 | 54.20 | 55.17 | 53.45 | 54.36 | 36.61 | qfq | 4,404,802 | 238,528,381 | 0.26% |
| 2025-03-05 | 53.13 | 55.50 | 53.02 | 54.22 | 36.51 | qfq | 5,630,554 | 305,093,429 | 0.00% |
| 2025-03-04 | 50.79 | 54.97 | 50.78 | 54.22 | 36.51 | qfq | 7,734,221 | 412,766,858 | 6.54% |
| 2025-03-03 | 50.40 | 51.77 | 49.86 | 50.89 | 34.27 | qfq | 4,014,672 | 205,031,862 | 0.97% |
| 2025-02-28 | 50.95 | 51.96 | 50.10 | 50.40 | 33.94 | qfq | 5,305,021 | 269,685,520 | -0.20% |
| 2025-02-27 | 50.52 | 51.42 | 49.64 | 50.50 | 34.01 | qfq | 3,279,400 | 165,169,430 | -0.84% |
| 2025-02-26 | 49.35 | 52.30 | 49.33 | 50.93 | 34.30 | qfq | 6,022,112 | 307,896,016 | 3.43% |
| 2025-02-25 | 48.60 | 50.25 | 48.29 | 49.24 | 33.16 | qfq | 3,032,825 | 149,948,486 | 0.31% |
| 2025-02-24 | 49.88 | 50.18 | 48.26 | 49.09 | 33.06 | qfq | 3,926,076 | 193,483,943 | -1.82% |
| 2025-02-21 | 50.30 | 50.60 | 49.60 | 50.00 | 33.67 | qfq | 4,498,452 | 224,946,906 | -1.24% |
| 2025-02-20 | 48.19 | 50.88 | 47.95 | 50.63 | 34.09 | qfq | 5,704,042 | 285,057,783 | 4.89% |
| 2025-02-19 | 47.27 | 48.74 | 47.12 | 48.27 | 32.50 | qfq | 3,273,598 | 157,420,262 | 1.84% |
| 2025-02-18 | 49.21 | 49.66 | 47.37 | 47.40 | 31.92 | qfq | 2,777,943 | 135,145,337 | -3.46% |
| 2025-02-17 | 49.09 | 49.37 | 48.78 | 49.10 | 33.06 | qfq | 2,393,096 | 117,512,490 | -0.08% |
| 2025-02-14 | 49.18 | 49.55 | 48.55 | 49.14 | 33.09 | qfq | 2,591,961 | 127,160,473 | -0.36% |
| 2025-02-13 | 50.01 | 50.44 | 49.30 | 49.32 | 33.21 | qfq | 2,615,639 | 130,230,942 | -1.67% |
| 2025-02-12 | 50.39 | 50.39 | 49.51 | 50.16 | 33.78 | qfq | 2,239,614 | 111,712,154 | -0.14% |
| 2025-02-11 | 51.00 | 51.02 | 50.06 | 50.23 | 33.82 | qfq | 2,169,329 | 109,212,346 | -1.70% |
| 2025-02-10 | 49.55 | 51.28 | 49.50 | 51.10 | 34.41 | qfq | 4,454,809 | 225,007,699 | 3.17% |
| 2025-02-07 | 49.29 | 50.16 | 48.94 | 49.53 | 33.35 | qfq | 3,725,748 | 184,454,857 | 0.34% |
| 2025-02-06 | 47.05 | 49.43 | 47.00 | 49.36 | 33.24 | qfq | 4,479,217 | 218,397,648 | 4.22% |
| 2025-02-05 | 46.97 | 47.81 | 46.80 | 47.36 | 31.89 | qfq | 2,102,438 | 99,447,733 | 0.66% |
| 2025-01-27 | 48.30 | 48.49 | 46.98 | 47.05 | 31.68 | qfq | 1,780,939 | 84,597,721 | -2.59% |
| 2025-01-24 | 48.72 | 48.88 | 47.70 | 48.30 | 32.52 | qfq | 3,508,157 | 168,964,351 | -0.86% |
| 2025-01-23 | 49.19 | 49.94 | 48.68 | 48.72 | 32.81 | qfq | 3,094,785 | 152,941,434 | -0.35% |
| 2025-01-22 | 49.14 | 49.61 | 48.26 | 48.89 | 32.92 | qfq | 1,924,797 | 94,110,574 | -1.03% |
| 2025-01-21 | 49.11 | 49.50 | 48.34 | 49.40 | 33.27 | qfq | 2,219,203 | 108,652,852 | 0.26% |
| 2025-01-20 | 49.01 | 49.93 | 48.83 | 49.27 | 33.18 | qfq | 3,106,266 | 153,220,302 | 1.21% |
| 2025-01-17 | 48.00 | 49.50 | 47.56 | 48.68 | 32.78 | qfq | 2,814,015 | 136,470,383 | 1.10% |
| 2025-01-16 | 48.58 | 49.16 | 47.60 | 48.15 | 32.42 | qfq | 2,593,134 | 125,112,327 | -0.50% |
| 2025-01-15 | 49.24 | 49.89 | 48.11 | 48.39 | 32.58 | qfq | 3,049,878 | 149,545,956 | -2.48% |
| 2025-01-14 | 48.24 | 50.00 | 47.88 | 49.62 | 33.41 | qfq | 3,307,332 | 162,410,408 | 2.86% |
| 2025-01-13 | 46.93 | 49.55 | 46.27 | 48.24 | 32.48 | qfq | 3,317,766 | 159,274,817 | 1.45% |
| 2025-01-10 | 50.90 | 50.90 | 47.55 | 47.55 | 32.02 | qfq | 6,261,346 | 308,277,758 | -6.69% |
| 2025-01-09 | 48.45 | 50.96 | 48.16 | 50.96 | 34.32 | qfq | 5,318,968 | 266,106,482 | 5.20% |
| 2025-01-08 | 45.78 | 50.82 | 45.78 | 48.44 | 32.62 | qfq | 5,731,376 | 281,268,234 | 6.00% |
| 2025-01-07 | 44.63 | 45.74 | 44.63 | 45.70 | 30.77 | qfq | 1,848,882 | 83,884,808 | 2.05% |
| 2025-01-06 | 44.54 | 45.38 | 43.90 | 44.78 | 30.15 | qfq | 1,929,762 | 86,080,543 | -0.40% |
| 2025-01-03 | 46.75 | 47.51 | 44.77 | 44.96 | 30.28 | qfq | 2,749,599 | 127,092,090 | -4.48% |
| 2025-01-02 | 50.23 | 50.25 | 46.38 | 47.07 | 31.70 | qfq | 2,659,094 | 127,848,609 | -6.09% |
| 2024-12-31 | 51.81 | 51.81 | 49.81 | 50.12 | 33.75 | qfq | 2,426,805 | 122,638,855 | -2.53% |
| 2024-12-30 | 51.45 | 52.82 | 50.16 | 51.42 | 34.63 | qfq | 4,765,955 | 246,373,267 | 1.70% |
| 2024-12-27 | 48.87 | 52.00 | 48.87 | 50.56 | 34.05 | qfq | 5,383,578 | 271,473,118 | 4.18% |
| 2024-12-26 | 47.26 | 49.44 | 47.05 | 48.53 | 32.68 | qfq | 3,045,556 | 147,653,861 | 3.26% |
| 2024-12-25 | 47.62 | 47.67 | 46.57 | 47.00 | 31.65 | qfq | 1,248,777 | 58,677,564 | -1.24% |
| 2024-12-24 | 47.38 | 48.50 | 47.02 | 47.59 | 32.05 | qfq | 1,937,938 | 92,664,464 | 1.38% |
| 2024-12-23 | 48.53 | 48.68 | 46.79 | 46.94 | 31.61 | qfq | 2,104,497 | 100,187,578 | -3.32% |
| 2024-12-20 | 46.87 | 48.97 | 46.87 | 48.55 | 32.69 | qfq | 2,670,314 | 129,060,079 | 3.12% |
| 2024-12-19 | 46.93 | 47.33 | 46.37 | 47.08 | 31.70 | qfq | 2,730,050 | 127,911,279 | -2.47% |
| 2024-12-18 | 48.20 | 48.80 | 48.00 | 48.27 | 32.50 | qfq | 1,729,687 | 83,724,716 | -0.19% |
| 2024-12-17 | 50.20 | 50.64 | 48.20 | 48.36 | 32.56 | qfq | 2,488,135 | 122,393,894 | -4.52% |
| 2024-12-16 | 52.69 | 52.88 | 49.88 | 50.65 | 34.11 | qfq | 3,066,752 | 156,985,999 | -4.11% |
| 2024-12-13 | 53.07 | 53.99 | 52.30 | 52.82 | 35.57 | qfq | 4,496,127 | 239,084,074 | -1.69% |
| 2024-12-12 | 51.03 | 53.78 | 51.03 | 53.73 | 36.18 | qfq | 7,003,817 | 369,862,824 | 6.10% |
| 2024-12-11 | 50.25 | 50.73 | 49.80 | 50.64 | 34.10 | qfq | 2,337,638 | 117,383,853 | 0.54% |
| 2024-12-10 | 51.21 | 51.49 | 50.20 | 50.37 | 33.92 | qfq | 2,646,396 | 134,948,349 | 0.90% |
| 2024-12-09 | 51.30 | 51.30 | 49.66 | 49.92 | 33.62 | qfq | 2,065,158 | 103,884,646 | -2.69% |
| 2024-12-06 | 51.46 | 51.90 | 50.80 | 51.30 | 34.54 | qfq | 1,672,936 | 86,006,956 | 0.69% |
| 2024-12-05 | 50.91 | 51.78 | 50.58 | 50.95 | 34.31 | qfq | 1,636,679 | 83,407,729 | 0.04% |
| 2024-12-04 | 52.00 | 52.00 | 50.65 | 50.93 | 34.30 | qfq | 1,278,117 | 65,602,142 | -1.64% |
| 2024-12-03 | 52.02 | 52.34 | 51.14 | 51.78 | 34.87 | qfq | 1,511,618 | 78,318,465 | -1.09% |
| 2024-12-02 | 50.57 | 52.65 | 50.39 | 52.35 | 35.25 | qfq | 2,789,718 | 145,021,876 | 3.40% |
| 2024-11-29 | 50.15 | 51.48 | 49.59 | 50.63 | 34.09 | qfq | 1,860,122 | 94,030,136 | 0.50% |
| 2024-11-28 | 50.40 | 51.28 | 50.19 | 50.38 | 33.92 | qfq | 2,076,391 | 105,115,276 | 0.06% |
| 2024-11-27 | 48.70 | 50.42 | 47.88 | 50.35 | 33.90 | qfq | 2,154,447 | 106,589,220 | 2.34% |
| 2024-11-26 | 49.68 | 50.17 | 48.70 | 49.20 | 33.13 | qfq | 1,816,547 | 89,950,067 | -0.85% |
| 2024-11-25 | 50.43 | 50.45 | 48.46 | 49.62 | 33.41 | qfq | 3,642,575 | 179,243,453 | -3.27% |
| 2024-11-22 | 51.89 | 54.60 | 50.67 | 51.30 | 34.54 | qfq | 5,175,503 | 273,695,567 | -1.12% |
| 2024-11-21 | 51.99 | 52.94 | 51.39 | 51.88 | 34.94 | qfq | 2,190,706 | 114,288,209 | -0.48% |
| 2024-11-20 | 51.97 | 52.64 | 51.53 | 52.13 | 35.10 | qfq | 2,501,025 | 130,205,452 | 0.27% |
| 2024-11-19 | 50.59 | 52.30 | 50.28 | 51.99 | 35.01 | qfq | 2,180,478 | 111,647,578 | 3.05% |
| 2024-11-18 | 51.30 | 52.00 | 49.77 | 50.45 | 33.97 | qfq | 2,425,592 | 122,977,326 | -1.39% |
| 2024-11-15 | 52.90 | 53.89 | 51.05 | 51.16 | 34.45 | qfq | 2,535,116 | 133,112,930 | -4.27% |
| 2024-11-14 | 55.50 | 55.67 | 53.15 | 53.44 | 35.99 | qfq | 2,581,315 | 139,924,514 | -3.66% |
| 2024-11-13 | 55.21 | 55.90 | 53.50 | 55.47 | 37.35 | qfq | 3,262,352 | 178,580,973 | -0.04% |
| 2024-11-12 | 57.32 | 57.54 | 55.00 | 55.49 | 37.37 | qfq | 4,625,844 | 258,621,703 | -4.15% |
| 2024-11-11 | 56.66 | 57.89 | 56.03 | 57.89 | 38.98 | qfq | 5,857,647 | 334,001,283 | 3.32% |
| 2024-11-08 | 55.71 | 57.35 | 55.39 | 56.03 | 37.73 | qfq | 5,059,901 | 284,950,349 | 0.83% |
| 2024-11-07 | 55.01 | 55.72 | 54.40 | 55.57 | 37.42 | qfq | 5,863,363 | 322,455,688 | -2.59% |
| 2024-11-06 | 59.00 | 59.77 | 56.72 | 57.05 | 38.42 | qfq | 6,225,917 | 363,057,903 | -2.03% |
| 2024-11-05 | 54.93 | 58.75 | 54.93 | 58.23 | 39.21 | qfq | 5,779,888 | 331,256,848 | 6.18% |
| 2024-11-04 | 53.70 | 55.20 | 53.70 | 54.84 | 36.93 | qfq | 2,860,271 | 156,204,019 | 2.22% |
| 2024-11-01 | 56.00 | 56.41 | 53.13 | 53.65 | 36.13 | qfq | 4,557,048 | 247,410,104 | -4.52% |
| 2024-10-31 | 56.00 | 57.08 | 54.59 | 56.19 | 37.84 | qfq | 4,896,466 | 274,497,618 | -0.11% |
| 2024-10-30 | 55.10 | 56.56 | 55.01 | 56.25 | 37.88 | qfq | 4,598,132 | 256,626,651 | 0.95% |
| 2024-10-29 | 58.20 | 58.80 | 55.36 | 55.72 | 37.52 | qfq | 7,455,273 | 425,448,078 | -5.37% |
| 2024-10-28 | 60.20 | 62.29 | 57.82 | 58.88 | 39.65 | qfq | 6,801,942 | 406,113,778 | -0.24% |
| 2024-10-25 | 57.20 | 60.01 | 56.08 | 59.02 | 39.74 | qfq | 7,028,677 | 408,675,122 | 3.24% |
| 2024-10-24 | 57.00 | 58.13 | 55.84 | 57.17 | 38.50 | qfq | 6,169,549 | 349,841,450 | -0.94% |
| 2024-10-23 | 53.23 | 62.95 | 52.61 | 57.71 | 38.86 | qfq | 12,023,098 | 691,390,316 | 8.31% |
| 2024-10-22 | 54.55 | 54.55 | 52.30 | 53.28 | 35.88 | qfq | 7,152,516 | 381,013,784 | -2.42% |
| 2024-10-21 | 52.46 | 56.98 | 51.02 | 54.60 | 36.77 | qfq | 11,486,923 | 616,707,890 | 9.07% |
| 2024-10-18 | 48.09 | 51.76 | 47.11 | 50.06 | 33.71 | qfq | 8,365,763 | 411,399,603 | 3.24% |
| 2024-10-17 | 48.20 | 49.74 | 47.68 | 48.49 | 32.65 | qfq | 6,042,270 | 293,761,827 | 1.08% |
| 2024-10-16 | 49.00 | 50.00 | 47.39 | 47.97 | 32.30 | qfq | 7,411,805 | 360,393,354 | -6.22% |
| 2024-10-15 | 46.70 | 52.60 | 45.68 | 51.15 | 34.44 | qfq | 12,493,251 | 621,092,417 | 5.51% |
| 2024-10-14 | 45.00 | 49.19 | 44.44 | 48.48 | 32.65 | qfq | 9,685,972 | 459,021,833 | 12.48% |
| 2024-10-11 | 45.65 | 46.00 | 42.52 | 43.10 | 29.02 | qfq | 4,175,664 | 183,528,122 | -6.35% |
| 2024-10-10 | 48.21 | 49.75 | 45.80 | 46.02 | 30.99 | qfq | 5,583,458 | 265,088,902 | -3.50% |
| 2024-10-09 | 51.00 | 52.53 | 47.44 | 47.69 | 32.11 | qfq | 8,414,142 | 422,204,478 | -11.69% |
| 2024-10-08 | 53.53 | 54.35 | 48.68 | 54.00 | 36.36 | qfq | 8,366,123 | 435,028,132 | 19.23% |
| 2024-09-30 | 41.46 | 45.59 | 40.01 | 45.29 | 30.50 | qfq | 7,389,484 | 314,724,103 | 14.40% |
| 2024-09-27 | 38.20 | 39.65 | 38.20 | 39.59 | 26.66 | qfq | 2,038,064 | 79,041,779 | 4.82% |
| 2024-09-26 | 36.98 | 37.78 | 36.53 | 37.77 | 25.43 | qfq | 1,755,739 | 65,299,617 | 2.33% |
| 2024-09-25 | 36.65 | 37.40 | 36.65 | 36.91 | 24.85 | qfq | 1,673,919 | 62,018,924 | 0.79% |
| 2024-09-24 | 35.80 | 36.62 | 35.50 | 36.62 | 24.66 | qfq | 1,532,395 | 55,366,857 | 2.84% |
| 2024-09-23 | 35.04 | 36.02 | 35.00 | 35.61 | 23.98 | qfq | 642,168 | 22,925,058 | 0.91% |
| 2024-09-20 | 35.49 | 35.77 | 35.04 | 35.29 | 23.76 | qfq | 676,580 | 23,891,171 | -0.62% |
| 2024-09-19 | 35.18 | 35.81 | 34.92 | 35.51 | 23.91 | qfq | 588,045 | 20,869,683 | 1.20% |
| 2024-09-18 | 35.98 | 36.03 | 34.98 | 35.09 | 23.63 | qfq | 1,000,050 | 35,253,264 | -1.65% |
| 2024-09-13 | 36.53 | 36.86 | 35.42 | 35.68 | 24.03 | qfq | 942,590 | 33,880,836 | -2.65% |
| 2024-09-12 | 36.27 | 36.86 | 36.25 | 36.65 | 24.68 | qfq | 667,582 | 24,437,104 | 1.05% |
| 2024-09-11 | 36.79 | 36.79 | 36.15 | 36.27 | 24.42 | qfq | 625,214 | 22,759,165 | -1.41% |
| 2024-09-10 | 37.17 | 37.17 | 36.53 | 36.79 | 24.77 | qfq | 546,022 | 20,104,384 | -0.22% |
| 2024-09-09 | 36.63 | 37.17 | 36.37 | 36.87 | 24.83 | qfq | 717,281 | 26,416,700 | 0.66% |
| 2024-09-06 | 36.72 | 37.30 | 36.62 | 36.63 | 24.67 | qfq | 1,045,368 | 38,575,836 | -0.41% |
| 2024-09-05 | 37.65 | 37.76 | 36.21 | 36.78 | 24.77 | qfq | 2,094,450 | 77,417,560 | -2.02% |
| 2024-09-04 | 37.45 | 38.03 | 37.40 | 37.54 | 25.28 | qfq | 780,729 | 29,447,976 | -1.13% |
| 2024-09-03 | 38.09 | 38.69 | 37.87 | 37.97 | 25.57 | qfq | 1,077,839 | 41,180,254 | -1.12% |
| 2024-09-02 | 38.34 | 39.07 | 38.03 | 38.40 | 25.86 | qfq | 1,481,867 | 56,956,488 | -0.49% |
| 2024-08-30 | 37.63 | 38.80 | 37.52 | 38.59 | 25.99 | qfq | 1,770,431 | 67,951,267 | 2.12% |
| 2024-08-29 | 37.30 | 38.04 | 36.80 | 37.79 | 25.45 | qfq | 1,674,719 | 63,025,100 | 1.02% |
| 2024-08-28 | 37.36 | 38.43 | 37.11 | 37.41 | 25.19 | qfq | 1,473,738 | 55,441,686 | 0.13% |
| 2024-08-27 | 37.89 | 39.15 | 37.20 | 37.36 | 25.16 | qfq | 1,819,782 | 69,494,750 | -1.16% |
| 2024-08-26 | 38.18 | 38.29 | 36.63 | 37.80 | 25.45 | qfq | 1,744,717 | 65,066,588 | -0.79% |
| 2024-08-23 | 38.23 | 38.47 | 37.44 | 38.10 | 25.66 | qfq | 799,703 | 30,409,725 | -0.05% |
| 2024-08-22 | 38.39 | 39.00 | 38.06 | 38.12 | 25.67 | qfq | 934,291 | 35,874,597 | -0.70% |
| 2024-08-21 | 38.16 | 39.15 | 38.16 | 38.39 | 25.85 | qfq | 561,094 | 21,685,850 | 0.03% |
| 2024-08-20 | 39.12 | 39.19 | 38.34 | 38.38 | 25.84 | qfq | 755,888 | 29,261,095 | -1.89% |
| 2024-08-19 | 38.65 | 39.40 | 38.08 | 39.12 | 26.34 | qfq | 934,973 | 36,382,365 | 1.40% |
| 2024-08-16 | 39.35 | 39.78 | 38.48 | 38.58 | 25.98 | qfq | 1,700,197 | 66,184,409 | -2.33% |
| 2024-08-15 | 41.00 | 41.16 | 39.29 | 39.50 | 26.60 | qfq | 2,009,914 | 80,690,302 | -3.52% |
| 2024-08-14 | 41.51 | 41.66 | 40.39 | 40.94 | 27.57 | qfq | 2,655,915 | 108,596,350 | -4.39% |
| 2024-08-13 | 41.40 | 42.94 | 41.30 | 42.82 | 28.83 | qfq | 1,545,776 | 65,397,197 | 2.93% |
| 2024-08-12 | 42.08 | 42.08 | 40.70 | 41.60 | 28.01 | qfq | 1,376,134 | 56,632,367 | -0.74% |
| 2024-08-09 | 42.96 | 43.20 | 41.87 | 41.91 | 28.22 | qfq | 1,304,535 | 55,164,237 | -2.01% |
| 2024-08-08 | 43.98 | 43.98 | 42.39 | 42.77 | 28.80 | qfq | 1,844,210 | 79,280,682 | -2.15% |
| 2024-08-07 | 42.91 | 44.10 | 42.53 | 43.71 | 29.43 | qfq | 2,299,424 | 99,822,890 | 0.69% |
| 2024-08-06 | 42.20 | 44.20 | 41.37 | 43.41 | 29.23 | qfq | 3,688,110 | 159,525,052 | 5.03% |
| 2024-08-05 | 42.75 | 44.04 | 41.20 | 41.33 | 27.83 | qfq | 2,308,698 | 98,200,390 | -3.48% |
| 2024-08-02 | 42.57 | 43.83 | 42.31 | 42.82 | 28.83 | qfq | 2,218,077 | 95,796,061 | 0.19% |
| 2024-08-01 | 43.06 | 43.69 | 42.71 | 42.74 | 28.78 | qfq | 2,249,507 | 97,039,402 | -1.50% |
| 2024-07-31 | 41.90 | 43.49 | 41.90 | 43.39 | 29.22 | qfq | 3,044,524 | 129,919,277 | 5.39% |
| 2024-07-30 | 40.51 | 41.24 | 39.91 | 41.17 | 27.72 | qfq | 1,778,094 | 72,421,183 | 0.61% |
| 2024-07-29 | 39.99 | 41.08 | 39.71 | 40.92 | 27.55 | qfq | 2,336,455 | 95,060,590 | 2.22% |
| 2024-07-26 | 38.49 | 40.10 | 38.38 | 40.03 | 26.96 | qfq | 1,959,747 | 77,810,031 | 3.97% |
| 2024-07-25 | 38.60 | 38.90 | 38.00 | 38.50 | 25.93 | qfq | 1,013,106 | 38,961,783 | -1.00% |
| 2024-07-24 | 38.35 | 39.72 | 38.02 | 38.89 | 26.19 | qfq | 1,259,443 | 48,993,203 | 1.41% |
| 2024-07-23 | 39.53 | 39.63 | 38.34 | 38.35 | 25.82 | qfq | 1,211,644 | 47,207,866 | -3.21% |
| 2024-07-22 | 39.12 | 40.26 | 39.01 | 39.62 | 26.68 | qfq | 1,334,516 | 52,894,172 | 0.79% |
| 2024-07-19 | 38.50 | 39.53 | 38.26 | 39.31 | 26.47 | qfq | 1,425,028 | 55,840,412 | 1.95% |
| 2024-07-18 | 36.62 | 39.25 | 36.55 | 38.56 | 25.97 | qfq | 1,743,300 | 66,312,833 | 4.44% |
| 2024-07-17 | 38.55 | 38.84 | 36.90 | 36.92 | 24.86 | qfq | 1,805,776 | 67,654,036 | -4.85% |
| 2024-07-16 | 38.78 | 39.18 | 38.42 | 38.80 | 26.13 | qfq | 733,017 | 28,363,461 | -0.64% |
| 2024-07-15 | 39.20 | 39.76 | 38.71 | 39.05 | 26.30 | qfq | 650,323 | 25,473,082 | 0.13% |
| 2024-07-12 | 40.49 | 40.50 | 38.86 | 39.00 | 26.26 | qfq | 1,283,439 | 50,644,410 | -3.42% |
| 2024-07-11 | 40.21 | 40.59 | 39.77 | 40.38 | 27.19 | qfq | 1,243,999 | 50,091,105 | 2.23% |
| 2024-07-10 | 40.00 | 40.23 | 39.45 | 39.50 | 26.60 | qfq | 719,621 | 28,626,073 | -1.25% |
| 2024-07-09 | 39.06 | 40.09 | 38.35 | 40.00 | 26.94 | qfq | 949,726 | 37,358,999 | 1.78% |
| 2024-07-08 | 39.31 | 39.66 | 39.03 | 39.30 | 26.46 | qfq | 596,999 | 23,495,865 | -0.28% |
| 2024-07-05 | 38.08 | 39.69 | 37.70 | 39.41 | 26.54 | qfq | 923,191 | 35,789,887 | 2.82% |
| 2024-07-04 | 39.69 | 39.82 | 38.33 | 38.33 | 25.81 | qfq | 1,057,512 | 41,103,673 | -2.96% |
| 2024-07-03 | 40.50 | 40.82 | 39.47 | 39.50 | 26.60 | qfq | 872,711 | 34,729,028 | -3.33% |
| 2024-07-02 | 41.46 | 41.67 | 40.70 | 40.86 | 27.51 | qfq | 768,074 | 31,498,611 | -1.45% |
| 2024-07-01 | 41.27 | 41.76 | 40.79 | 41.46 | 27.92 | qfq | 1,064,741 | 43,905,891 | 0.95% |
| 2024-06-28 | 39.22 | 41.50 | 39.22 | 41.07 | 27.66 | qfq | 1,706,616 | 70,020,355 | 3.95% |
| 2024-06-27 | 39.65 | 40.39 | 39.25 | 39.51 | 26.61 | qfq | 1,082,906 | 43,207,113 | -0.70% |
| 2024-06-26 | 39.11 | 39.89 | 38.66 | 39.79 | 26.79 | qfq | 1,007,811 | 39,637,066 | 0.96% |
| 2024-06-25 | 40.00 | 40.00 | 38.09 | 39.41 | 26.54 | qfq | 2,650,938 | 103,304,363 | -3.97% |
| 2024-06-24 | 42.88 | 43.30 | 40.92 | 41.04 | 27.64 | qfq | 1,486,687 | 62,417,003 | -4.69% |
| 2024-06-21 | 42.90 | 43.50 | 42.00 | 43.06 | 29.00 | qfq | 1,372,325 | 58,793,292 | 0.14% |
| 2024-06-20 | 42.35 | 44.39 | 42.15 | 43.00 | 28.96 | qfq | 2,509,240 | 109,389,542 | 0.82% |
| 2024-06-19 | 42.91 | 43.24 | 42.46 | 42.65 | 28.72 | qfq | 1,611,201 | 68,913,165 | -1.25% |
| 2024-06-18 | 44.88 | 44.88 | 42.76 | 43.19 | 29.08 | qfq | 2,531,947 | 110,012,939 | -1.77% |
| 2024-06-17 | 44.50 | 44.94 | 43.60 | 43.97 | 29.61 | qfq | 2,114,404 | 93,456,905 | -3.13% |
| 2024-06-14 | 46.02 | 46.23 | 44.53 | 45.39 | 30.56 | qfq | 1,702,863 | 77,460,909 | -1.63% |
| 2024-06-13 | 45.22 | 46.96 | 44.73 | 46.14 | 31.07 | qfq | 2,667,971 | 122,177,187 | 1.63% |
| 2024-06-12 | 43.49 | 47.05 | 43.20 | 45.40 | 30.57 | qfq | 2,646,648 | 120,580,511 | 3.32% |
| 2024-06-11 | 43.88 | 43.95 | 41.51 | 43.94 | 29.59 | qfq | 1,915,677 | 82,574,961 | 0.66% |
| 2024-06-07 | 45.00 | 45.65 | 43.21 | 43.65 | 29.39 | qfq | 2,176,986 | 96,112,106 | -20.92% |
| 2024-06-06 | 56.95 | 57.10 | 54.38 | 55.20 | 30.58 | qfq | 3,063,964 | 169,996,595 | -3.56% |
| 2024-06-05 | 52.49 | 60.00 | 52.49 | 57.24 | 31.71 | qfq | 5,002,488 | 284,424,254 | 8.82% |
| 2024-06-04 | 53.14 | 53.15 | 51.61 | 52.60 | 29.14 | qfq | 1,113,141 | 58,175,742 | -1.79% |
| 2024-06-03 | 53.09 | 53.56 | 52.70 | 53.56 | 29.68 | qfq | 1,877,988 | 99,806,957 | 0.87% |
| 2024-05-31 | 49.63 | 53.80 | 49.63 | 53.10 | 29.42 | qfq | 2,668,706 | 138,891,754 | 6.95% |
| 2024-05-30 | 49.20 | 50.36 | 48.82 | 49.65 | 27.51 | qfq | 924,981 | 46,060,352 | 0.10% |
| 2024-05-29 | 49.50 | 49.98 | 49.26 | 49.60 | 27.48 | qfq | 860,753 | 42,732,088 | 1.20% |
| 2024-05-28 | 49.00 | 49.59 | 48.63 | 49.01 | 27.15 | qfq | 588,852 | 28,920,463 | -0.39% |
| 2024-05-27 | 49.17 | 49.90 | 48.11 | 49.20 | 27.26 | qfq | 1,173,916 | 57,334,879 | -1.07% |
| 2024-05-24 | 51.70 | 51.70 | 49.29 | 49.73 | 27.55 | qfq | 2,398,644 | 120,628,638 | -5.28% |
| 2024-05-23 | 51.20 | 52.94 | 51.00 | 52.50 | 29.09 | qfq | 2,286,222 | 119,165,869 | 2.94% |
| 2024-05-22 | 51.85 | 51.85 | 50.91 | 51.00 | 28.26 | qfq | 921,141 | 47,141,429 | -1.30% |
| 2024-05-21 | 52.71 | 52.71 | 51.52 | 51.67 | 28.63 | qfq | 908,747 | 47,140,107 | -2.60% |
| 2024-05-20 | 51.74 | 53.50 | 51.22 | 53.05 | 29.39 | qfq | 1,398,027 | 73,672,729 | 2.41% |
| 2024-05-17 | 51.46 | 52.14 | 51.03 | 51.80 | 28.70 | qfq | 730,248 | 37,735,526 | 1.03% |
| 2024-05-16 | 51.20 | 51.97 | 51.04 | 51.27 | 28.41 | qfq | 687,639 | 35,350,229 | 0.16% |
| 2024-05-15 | 51.93 | 52.26 | 51.11 | 51.19 | 28.36 | qfq | 899,976 | 46,470,033 | -1.42% |
| 2024-05-14 | 52.22 | 53.13 | 51.70 | 51.93 | 28.77 | qfq | 1,172,999 | 61,505,213 | -0.88% |
| 2024-05-13 | 51.98 | 53.03 | 50.60 | 52.39 | 29.03 | qfq | 1,895,137 | 98,339,589 | 0.60% |
| 2024-05-10 | 53.98 | 53.98 | 52.06 | 52.08 | 28.86 | qfq | 1,333,573 | 70,157,723 | -3.02% |
| 2024-05-09 | 52.60 | 53.89 | 51.97 | 53.70 | 29.75 | qfq | 1,834,461 | 97,019,502 | 1.26% |
| 2024-05-08 | 53.99 | 54.00 | 52.43 | 53.03 | 29.38 | qfq | 1,339,725 | 71,131,387 | -1.80% |
| 2024-05-07 | 52.22 | 54.49 | 51.91 | 54.00 | 29.92 | qfq | 2,098,356 | 112,049,956 | 3.49% |
| 2024-05-06 | 52.70 | 52.70 | 51.89 | 52.18 | 28.91 | qfq | 1,233,509 | 64,355,316 | 0.35% |
| 2024-04-30 | 53.26 | 54.29 | 51.23 | 52.00 | 28.81 | qfq | 1,472,363 | 77,133,065 | -2.97% |
| 2024-04-29 | 53.80 | 54.55 | 53.03 | 53.59 | 29.69 | qfq | 1,377,474 | 74,044,551 | 1.40% |
| 2024-04-26 | 51.38 | 52.99 | 51.03 | 52.85 | 29.28 | qfq | 1,302,291 | 68,000,314 | 3.40% |
| 2024-04-25 | 52.77 | 52.96 | 51.02 | 51.11 | 28.32 | qfq | 1,399,471 | 72,329,367 | -3.33% |
| 2024-04-24 | 51.93 | 53.49 | 51.88 | 52.87 | 29.29 | qfq | 1,139,603 | 60,098,982 | 1.34% |
| 2024-04-23 | 53.05 | 53.77 | 51.47 | 52.17 | 28.90 | qfq | 1,523,382 | 80,002,631 | -2.54% |
| 2024-04-22 | 52.18 | 54.38 | 51.58 | 53.53 | 29.66 | qfq | 1,710,115 | 90,884,074 | -0.06% |
| 2024-04-19 | 50.90 | 55.39 | 50.65 | 53.56 | 29.68 | qfq | 2,858,246 | 153,240,147 | 4.69% |
| 2024-04-18 | 50.03 | 52.23 | 50.03 | 51.16 | 28.35 | qfq | 970,522 | 49,942,714 | 1.05% |
| 2024-04-17 | 48.69 | 50.63 | 48.69 | 50.63 | 28.05 | qfq | 1,123,833 | 56,256,253 | 4.89% |
| 2024-04-16 | 51.69 | 51.69 | 48.21 | 48.27 | 26.74 | qfq | 1,657,458 | 82,361,249 | -6.99% |
| 2024-04-15 | 52.58 | 53.68 | 50.91 | 51.90 | 28.76 | qfq | 1,214,466 | 63,644,453 | 0.06% |
| 2024-04-12 | 51.58 | 53.50 | 51.37 | 51.87 | 28.74 | qfq | 956,930 | 50,276,985 | 1.31% |
| 2024-04-11 | 51.70 | 51.91 | 50.61 | 51.20 | 28.37 | qfq | 997,066 | 51,225,039 | -1.04% |
| 2024-04-10 | 54.00 | 54.85 | 51.16 | 51.74 | 28.67 | qfq | 1,530,721 | 79,802,010 | -4.54% |
| 2024-04-09 | 52.98 | 54.48 | 52.20 | 54.20 | 30.03 | qfq | 1,610,038 | 86,407,334 | 3.04% |
| 2024-04-08 | 52.48 | 53.66 | 52.11 | 52.60 | 29.14 | qfq | 1,386,171 | 73,516,714 | 0.36% |
| 2024-04-03 | 52.87 | 53.62 | 52.00 | 52.41 | 29.04 | qfq | 1,117,585 | 58,936,775 | -0.98% |
| 2024-04-02 | 52.42 | 53.98 | 52.40 | 52.93 | 29.33 | qfq | 1,475,339 | 78,584,671 | 0.97% |
| 2024-04-01 | 52.00 | 52.59 | 51.72 | 52.42 | 29.04 | qfq | 1,297,387 | 67,744,668 | 0.08% |
| 2024-03-29 | 50.17 | 52.67 | 49.67 | 52.38 | 29.02 | qfq | 2,318,542 | 119,594,850 | 3.97% |
| 2024-03-28 | 48.50 | 50.92 | 48.50 | 50.38 | 27.91 | qfq | 1,966,593 | 98,247,784 | 5.75% |
| 2024-03-27 | 50.27 | 50.27 | 47.54 | 47.64 | 26.40 | qfq | 1,062,342 | 51,471,386 | -4.38% |
| 2024-03-26 | 49.60 | 50.37 | 48.38 | 49.82 | 27.60 | qfq | 1,264,684 | 62,388,850 | 0.28% |
| 2024-03-25 | 50.79 | 51.33 | 49.59 | 49.68 | 27.53 | qfq | 1,476,067 | 74,697,414 | -2.20% |
| 2024-03-22 | 51.16 | 51.43 | 50.00 | 50.80 | 28.15 | qfq | 1,345,076 | 68,191,212 | -1.07% |
| 2024-03-21 | 51.51 | 52.01 | 50.50 | 51.35 | 28.45 | qfq | 1,377,827 | 70,547,159 | -0.58% |
| 2024-03-20 | 49.78 | 52.37 | 49.65 | 51.65 | 28.62 | qfq | 2,349,199 | 120,936,733 | 3.03% |
| 2024-03-19 | 49.28 | 50.98 | 49.06 | 50.13 | 27.77 | qfq | 1,862,590 | 93,174,487 | 1.75% |
| 2024-03-18 | 48.90 | 49.34 | 48.60 | 49.27 | 27.30 | qfq | 1,226,324 | 60,123,993 | 0.59% |
| 2024-03-15 | 48.18 | 48.99 | 47.88 | 48.98 | 27.14 | qfq | 1,265,554 | 61,259,766 | 1.98% |
| 2024-03-14 | 49.77 | 49.77 | 47.60 | 48.03 | 26.61 | qfq | 2,347,937 | 113,351,831 | -3.94% |
| 2024-03-13 | 47.88 | 50.57 | 47.88 | 50.00 | 27.70 | qfq | 3,033,594 | 150,770,959 | 4.19% |
| 2024-03-12 | 46.33 | 48.49 | 46.33 | 47.99 | 26.59 | qfq | 1,900,768 | 90,540,748 | 3.20% |
| 2024-03-11 | 46.23 | 46.64 | 46.01 | 46.50 | 25.76 | qfq | 1,114,030 | 51,621,397 | 0.48% |
| 2024-03-08 | 46.18 | 46.44 | 45.68 | 46.28 | 25.64 | qfq | 1,126,344 | 51,959,887 | 1.22% |
| 2024-03-07 | 46.85 | 47.46 | 45.51 | 45.72 | 25.33 | qfq | 1,834,361 | 85,041,021 | -2.39% |
| 2024-03-06 | 46.50 | 47.60 | 46.18 | 46.84 | 25.95 | qfq | 1,603,058 | 75,062,909 | -0.74% |
| 2024-03-05 | 47.23 | 49.00 | 47.03 | 47.19 | 26.15 | qfq | 2,072,354 | 99,763,629 | -1.07% |
| 2024-03-04 | 47.10 | 48.12 | 46.83 | 47.70 | 26.43 | qfq | 1,542,414 | 73,313,143 | 0.74% |
| 2024-03-01 | 45.88 | 47.89 | 45.58 | 47.35 | 26.23 | qfq | 2,029,995 | 95,462,586 | 3.09% |
| 2024-02-29 | 44.73 | 46.18 | 44.72 | 45.93 | 25.45 | qfq | 1,943,553 | 88,764,885 | 2.48% |
| 2024-02-28 | 46.33 | 46.82 | 44.71 | 44.82 | 24.83 | qfq | 2,436,649 | 111,204,577 | -3.24% |
| 2024-02-27 | 45.29 | 46.57 | 45.06 | 46.32 | 25.66 | qfq | 1,844,819 | 84,331,979 | 1.91% |
| 2024-02-26 | 44.14 | 46.11 | 43.59 | 45.45 | 25.18 | qfq | 2,362,729 | 106,290,531 | 3.11% |
| 2024-02-23 | 42.55 | 44.77 | 42.25 | 44.08 | 24.42 | qfq | 2,500,067 | 109,383,576 | 4.45% |
| 2024-02-22 | 41.61 | 42.26 | 41.08 | 42.20 | 23.38 | qfq | 1,703,902 | 71,172,283 | 0.91% |
| 2024-02-21 | 41.16 | 42.66 | 40.91 | 41.82 | 23.17 | qfq | 1,646,252 | 69,309,869 | 0.99% |
| 2024-02-20 | 41.27 | 41.47 | 40.67 | 41.41 | 22.94 | qfq | 1,042,340 | 42,861,760 | -0.43% |
| 2024-02-19 | 41.72 | 42.19 | 41.00 | 41.59 | 23.04 | qfq | 1,440,739 | 59,709,925 | 0.97% |
| 2024-02-08 | 39.12 | 41.41 | 38.90 | 41.19 | 22.82 | qfq | 1,892,691 | 76,406,716 | 5.86% |
| 2024-02-07 | 37.82 | 40.22 | 37.69 | 38.91 | 21.56 | qfq | 2,178,607 | 84,913,263 | 1.97% |
| 2024-02-06 | 34.94 | 38.50 | 34.02 | 38.16 | 21.14 | qfq | 2,060,228 | 74,576,245 | 6.89% |
| 2024-02-05 | 38.11 | 38.27 | 34.55 | 35.70 | 19.78 | qfq | 1,783,266 | 64,523,963 | -7.87% |
| 2024-02-02 | 40.81 | 41.31 | 37.58 | 38.75 | 21.47 | qfq | 1,828,455 | 71,883,652 | -5.46% |
| 2024-02-01 | 40.70 | 42.20 | 40.52 | 40.99 | 22.71 | qfq | 1,379,844 | 57,178,478 | 1.06% |
| 2024-01-31 | 42.60 | 42.83 | 40.53 | 40.56 | 22.47 | qfq | 1,877,369 | 77,622,499 | -5.63% |
| 2024-01-30 | 44.40 | 44.78 | 42.86 | 42.98 | 23.81 | qfq | 1,393,786 | 61,054,218 | -4.25% |
| 2024-01-29 | 46.02 | 46.94 | 44.89 | 44.89 | 24.87 | qfq | 1,345,292 | 61,885,529 | -1.12% |
| 2024-01-26 | 46.01 | 46.42 | 45.13 | 45.40 | 25.15 | qfq | 1,260,877 | 57,781,767 | -2.11% |
| 2024-01-25 | 44.70 | 46.50 | 44.38 | 46.38 | 25.70 | qfq | 1,716,229 | 78,536,376 | 2.98% |
| 2024-01-24 | 44.63 | 45.13 | 42.91 | 45.04 | 24.95 | qfq | 1,484,731 | 65,656,197 | 1.17% |
| 2024-01-23 | 43.76 | 44.94 | 43.16 | 44.52 | 24.67 | qfq | 1,260,194 | 55,609,400 | 1.64% |
| 2024-01-22 | 46.49 | 46.60 | 43.57 | 43.80 | 24.27 | qfq | 1,832,642 | 82,388,587 | -5.71% |
| 2024-01-19 | 48.04 | 48.13 | 46.45 | 46.45 | 25.74 | qfq | 1,408,267 | 66,200,214 | -3.43% |
| 2024-01-18 | 47.99 | 48.29 | 46.26 | 48.10 | 26.65 | qfq | 1,712,783 | 80,560,077 | 0.27% |
| 2024-01-17 | 50.21 | 50.21 | 47.89 | 47.97 | 26.58 | qfq | 1,658,012 | 80,646,912 | -4.33% |
| 2024-01-16 | 50.50 | 50.85 | 49.32 | 50.14 | 27.78 | qfq | 1,460,390 | 72,813,233 | -0.69% |
| 2024-01-15 | 52.79 | 53.26 | 50.49 | 50.49 | 27.97 | qfq | 2,081,485 | 106,983,593 | -5.64% |
| 2024-01-12 | 52.59 | 54.09 | 52.45 | 53.51 | 29.65 | qfq | 1,475,906 | 78,715,263 | 1.38% |
| 2024-01-11 | 50.79 | 53.19 | 50.79 | 52.78 | 29.24 | qfq | 1,526,672 | 79,952,722 | 3.55% |
| 2024-01-10 | 51.81 | 51.94 | 50.36 | 50.97 | 28.24 | qfq | 1,353,271 | 69,075,349 | -1.89% |
| 2024-01-09 | 52.69 | 53.11 | 51.32 | 51.95 | 28.78 | qfq | 1,486,083 | 77,504,776 | -1.09% |
| 2024-01-08 | 55.47 | 55.47 | 52.50 | 52.52 | 29.10 | qfq | 1,693,805 | 90,423,998 | -4.25% |
| 2024-01-05 | 56.49 | 56.86 | 54.50 | 54.85 | 30.39 | qfq | 2,280,738 | 126,667,173 | -3.48% |
| 2024-01-04 | 56.93 | 58.10 | 56.23 | 56.83 | 31.49 | qfq | 2,213,858 | 126,265,307 | -0.28% |
| 2024-01-03 | 61.00 | 61.93 | 55.58 | 56.99 | 31.58 | qfq | 5,050,314 | 288,695,315 | -0.89% |
| 2024-01-02 | 55.92 | 58.90 | 55.56 | 57.50 | 31.86 | qfq | 3,428,710 | 197,106,752 | 2.86% |
| 2023-12-29 | 54.46 | 56.25 | 54.16 | 55.90 | 30.97 | qfq | 2,081,484 | 116,024,193 | 3.00% |
| 2023-12-28 | 54.23 | 54.96 | 53.62 | 54.27 | 30.07 | qfq | 1,150,967 | 62,607,148 | 0.69% |
| 2023-12-27 | 54.00 | 54.20 | 52.66 | 53.90 | 29.86 | qfq | 1,568,561 | 83,786,148 | -0.81% |
| 2023-12-26 | 54.20 | 55.50 | 53.51 | 54.34 | 30.11 | qfq | 2,209,581 | 119,921,627 | -0.51% |
| 2023-12-25 | 53.13 | 55.78 | 53.11 | 54.62 | 30.26 | qfq | 2,617,184 | 143,034,052 | 2.84% |
| 2023-12-22 | 51.94 | 54.64 | 51.13 | 53.11 | 29.43 | qfq | 3,858,931 | 205,770,289 | 3.41% |
| 2023-12-21 | 52.50 | 52.88 | 51.32 | 51.36 | 28.46 | qfq | 1,050,027 | 54,432,852 | -2.28% |
| 2023-12-20 | 53.91 | 54.48 | 52.45 | 52.56 | 29.12 | qfq | 1,238,157 | 65,620,311 | -2.49% |
| 2023-12-19 | 53.65 | 54.29 | 53.35 | 53.90 | 29.86 | qfq | 751,844 | 40,473,698 | 0.11% |
| 2023-12-18 | 54.60 | 54.60 | 53.13 | 53.84 | 29.83 | qfq | 1,587,397 | 85,438,849 | -1.73% |
| 2023-12-15 | 56.00 | 56.11 | 54.20 | 54.79 | 30.36 | qfq | 1,719,559 | 94,591,249 | -2.60% |
| 2023-12-14 | 56.67 | 57.00 | 55.80 | 56.25 | 31.17 | qfq | 1,068,823 | 60,371,852 | -0.74% |
| 2023-12-13 | 58.12 | 59.50 | 56.60 | 56.67 | 31.40 | qfq | 1,887,794 | 109,498,163 | -1.85% |
| 2023-12-12 | 56.98 | 57.98 | 56.56 | 57.74 | 31.99 | qfq | 1,389,910 | 79,569,353 | 1.30% |
| 2023-12-11 | 54.94 | 58.21 | 54.77 | 57.00 | 31.58 | qfq | 2,032,453 | 115,991,087 | 1.82% |
| 2023-12-08 | 56.41 | 56.77 | 54.32 | 55.98 | 31.02 | qfq | 1,671,985 | 92,938,255 | -0.82% |
| 2023-12-07 | 56.80 | 57.70 | 56.08 | 56.44 | 31.27 | qfq | 1,652,643 | 94,075,203 | -0.98% |
| 2023-12-06 | 54.29 | 57.80 | 54.29 | 57.00 | 31.58 | qfq | 2,140,743 | 120,651,085 | 4.22% |
| 2023-12-05 | 54.80 | 56.37 | 54.05 | 54.69 | 30.30 | qfq | 1,310,775 | 72,385,824 | -0.36% |
| 2023-12-04 | 53.53 | 56.24 | 53.34 | 54.89 | 30.41 | qfq | 1,916,669 | 105,593,143 | 2.04% |
| 2023-12-01 | 54.00 | 54.59 | 53.79 | 53.79 | 29.80 | qfq | 979,002 | 52,967,446 | -0.99% |
| 2023-11-30 | 55.81 | 55.81 | 53.27 | 54.33 | 30.10 | qfq | 1,837,336 | 99,279,422 | -1.75% |
| 2023-11-29 | 55.40 | 55.92 | 54.90 | 55.30 | 30.64 | qfq | 1,219,024 | 67,457,451 | -0.82% |
| 2023-11-28 | 56.39 | 57.12 | 55.09 | 55.76 | 30.89 | qfq | 1,215,328 | 68,072,073 | -1.66% |
| 2023-11-27 | 55.56 | 57.28 | 55.03 | 56.70 | 31.41 | qfq | 1,602,942 | 90,541,250 | 2.05% |
| 2023-11-24 | 56.78 | 56.82 | 54.44 | 55.56 | 30.78 | qfq | 1,431,997 | 79,314,834 | -2.27% |
| 2023-11-23 | 55.37 | 57.40 | 54.74 | 56.85 | 31.50 | qfq | 1,679,249 | 94,398,957 | 2.67% |
| 2023-11-22 | 55.51 | 56.09 | 54.70 | 55.37 | 30.68 | qfq | 1,316,356 | 73,026,912 | -0.65% |
| 2023-11-21 | 57.38 | 57.38 | 55.60 | 55.73 | 30.88 | qfq | 2,120,934 | 119,357,637 | -3.45% |
| 2023-11-20 | 55.54 | 57.98 | 54.73 | 57.72 | 31.98 | qfq | 3,143,243 | 178,005,907 | 3.89% |
| 2023-11-17 | 54.85 | 56.50 | 54.06 | 55.56 | 30.78 | qfq | 2,321,924 | 128,978,572 | 1.29% |
| 2023-11-16 | 55.00 | 55.64 | 54.11 | 54.85 | 30.39 | qfq | 2,609,769 | 143,710,259 | -0.25% |
| 2023-11-15 | 56.45 | 56.72 | 54.57 | 54.99 | 30.47 | qfq | 3,678,608 | 203,332,928 | -3.32% |
| 2023-11-14 | 52.84 | 59.92 | 52.70 | 56.88 | 31.51 | qfq | 7,862,369 | 446,518,856 | 8.49% |
| 2023-11-13 | 49.70 | 53.30 | 49.59 | 52.43 | 29.05 | qfq | 3,929,318 | 203,001,111 | 5.09% |
| 2023-11-10 | 48.77 | 50.89 | 48.63 | 49.89 | 27.64 | qfq | 2,273,702 | 113,636,247 | 1.86% |
| 2023-11-09 | 49.68 | 49.84 | 48.71 | 48.98 | 27.14 | qfq | 1,437,654 | 70,775,997 | -1.45% |
| 2023-11-08 | 50.24 | 50.30 | 49.20 | 49.70 | 27.54 | qfq | 1,961,360 | 97,522,697 | -0.92% |
| 2023-11-07 | 50.08 | 50.55 | 49.61 | 50.16 | 27.79 | qfq | 2,016,922 | 101,068,437 | 0.10% |
| 2023-11-06 | 49.71 | 50.18 | 49.40 | 50.11 | 27.76 | qfq | 2,189,948 | 109,311,598 | 0.80% |
| 2023-11-03 | 49.00 | 50.75 | 49.00 | 49.71 | 27.54 | qfq | 2,327,991 | 116,296,227 | 0.61% |
| 2023-11-02 | 50.43 | 50.89 | 48.59 | 49.41 | 27.38 | qfq | 3,023,445 | 149,328,728 | -2.29% |
| 2023-11-01 | 51.44 | 51.69 | 49.98 | 50.57 | 28.02 | qfq | 2,839,174 | 143,902,329 | -2.37% |
| 2023-10-31 | 48.55 | 52.66 | 48.55 | 51.80 | 28.70 | qfq | 6,794,715 | 348,226,027 | 6.26% |
| 2023-10-30 | 47.69 | 49.25 | 47.66 | 48.75 | 27.01 | qfq | 3,494,033 | 169,768,999 | 1.52% |
| 2023-10-27 | 48.00 | 48.50 | 47.37 | 48.02 | 26.61 | qfq | 2,865,484 | 137,733,149 | 0.44% |
| 2023-10-26 | 45.80 | 47.98 | 44.91 | 47.81 | 26.49 | qfq | 3,689,231 | 172,075,304 | 3.51% |
| 2023-10-25 | 45.49 | 46.45 | 45.30 | 46.19 | 25.59 | qfq | 2,063,709 | 94,898,649 | 1.65% |
| 2023-10-24 | 44.90 | 45.80 | 44.05 | 45.44 | 25.18 | qfq | 2,598,961 | 117,007,085 | 1.07% |
| 2023-10-23 | 45.23 | 46.41 | 44.51 | 44.96 | 24.91 | qfq | 2,864,053 | 130,626,973 | -0.93% |
| 2023-10-20 | 46.42 | 46.80 | 45.23 | 45.38 | 25.14 | qfq | 3,036,374 | 139,000,346 | -3.01% |
| 2023-10-19 | 45.63 | 48.40 | 45.63 | 46.79 | 25.92 | qfq | 4,151,543 | 196,300,132 | 1.85% |
| 2023-10-18 | 46.80 | 47.05 | 45.56 | 45.94 | 25.45 | qfq | 2,129,376 | 97,956,038 | -2.90% |
| 2023-10-17 | 46.70 | 47.98 | 45.70 | 47.31 | 26.21 | qfq | 3,011,091 | 140,405,004 | 0.02% |
| 2023-10-16 | 46.33 | 48.74 | 46.13 | 47.30 | 26.21 | qfq | 3,560,831 | 169,022,600 | 2.56% |
| 2023-10-13 | 46.54 | 46.68 | 45.70 | 46.12 | 25.55 | qfq | 1,373,418 | 63,238,745 | -1.14% |
| 2023-10-12 | 47.43 | 47.60 | 46.33 | 46.65 | 25.85 | qfq | 2,008,039 | 93,896,023 | -1.89% |
| 2023-10-11 | 48.12 | 48.40 | 47.40 | 47.55 | 26.35 | qfq | 1,754,622 | 83,546,089 | -1.16% |
| 2023-10-10 | 48.07 | 48.14 | 47.51 | 48.11 | 26.66 | qfq | 2,242,913 | 107,174,947 | 0.25% |
| 2023-10-09 | 47.46 | 47.99 | 47.00 | 47.99 | 26.59 | qfq | 2,678,024 | 127,449,131 | 2.41% |
| 2023-09-28 | 46.75 | 47.20 | 46.53 | 46.86 | 25.96 | qfq | 1,495,186 | 70,029,740 | 0.51% |
| 2023-09-27 | 46.49 | 46.88 | 46.08 | 46.62 | 25.83 | qfq | 1,014,955 | 47,234,664 | 0.24% |
| 2023-09-26 | 46.50 | 46.79 | 45.95 | 46.51 | 25.77 | qfq | 1,132,080 | 52,485,195 | -0.34% |
| 2023-09-25 | 47.35 | 47.60 | 46.49 | 46.67 | 25.86 | qfq | 1,146,424 | 53,689,682 | -1.64% |
| 2023-09-22 | 46.38 | 47.48 | 46.27 | 47.45 | 26.29 | qfq | 1,443,991 | 67,878,867 | 2.31% |
| 2023-09-21 | 46.65 | 47.13 | 46.31 | 46.38 | 25.70 | qfq | 933,785 | 43,568,050 | -0.58% |
| 2023-09-20 | 46.46 | 47.15 | 46.46 | 46.65 | 25.85 | qfq | 1,018,809 | 47,669,901 | -0.41% |
| 2023-09-19 | 48.31 | 48.31 | 46.60 | 46.84 | 25.95 | qfq | 1,757,883 | 82,759,909 | -2.96% |
| 2023-09-18 | 47.96 | 49.10 | 47.61 | 48.27 | 26.74 | qfq | 1,485,094 | 71,812,419 | 0.15% |
| 2023-09-15 | 48.61 | 48.88 | 47.87 | 48.20 | 26.71 | qfq | 1,339,768 | 64,666,275 | -0.99% |
| 2023-09-14 | 49.58 | 49.58 | 48.01 | 48.68 | 26.97 | qfq | 1,340,908 | 65,202,656 | -1.22% |
| 2023-09-13 | 51.09 | 51.12 | 48.68 | 49.28 | 27.30 | qfq | 2,734,536 | 135,799,955 | -3.69% |
| 2023-09-12 | 51.59 | 51.64 | 50.67 | 51.17 | 28.35 | qfq | 1,546,157 | 78,967,664 | -0.95% |
| 2023-09-11 | 51.70 | 52.10 | 50.95 | 51.66 | 28.62 | qfq | 2,364,657 | 121,694,897 | -1.30% |
| 2023-09-08 | 49.89 | 52.95 | 49.58 | 52.34 | 29.00 | qfq | 3,549,078 | 184,578,949 | 4.53% |
| 2023-09-07 | 50.99 | 52.08 | 50.00 | 50.07 | 27.74 | qfq | 2,939,183 | 149,945,203 | -2.85% |
| 2023-09-06 | 49.30 | 51.91 | 49.05 | 51.54 | 28.56 | qfq | 3,833,805 | 194,537,730 | 4.33% |
| 2023-09-05 | 49.30 | 50.15 | 48.95 | 49.40 | 27.37 | qfq | 1,672,343 | 82,610,304 | -0.36% |
| 2023-09-04 | 50.20 | 50.20 | 48.76 | 49.58 | 27.47 | qfq | 2,527,742 | 124,769,239 | -1.78% |
| 2023-09-01 | 49.99 | 50.65 | 49.06 | 50.48 | 27.97 | qfq | 2,752,863 | 137,468,619 | 0.72% |
| 2023-08-31 | 48.93 | 51.30 | 48.83 | 50.12 | 27.77 | qfq | 4,197,424 | 210,670,138 | 1.52% |
| 2023-08-30 | 47.70 | 49.66 | 47.66 | 49.37 | 27.35 | qfq | 3,884,830 | 190,043,544 | 3.22% |
| 2023-08-29 | 44.95 | 47.83 | 44.45 | 47.83 | 26.50 | qfq | 3,951,528 | 184,773,991 | 6.48% |
| 2023-08-28 | 48.85 | 48.85 | 44.65 | 44.92 | 24.89 | qfq | 4,280,835 | 199,873,805 | -1.92% |
| 2023-08-25 | 48.95 | 49.37 | 45.29 | 45.80 | 25.38 | qfq | 4,862,110 | 229,483,055 | -7.32% |
| 2023-08-24 | 50.10 | 50.50 | 48.08 | 49.42 | 27.38 | qfq | 3,485,515 | 172,404,347 | -1.22% |
| 2023-08-23 | 52.29 | 52.33 | 49.92 | 50.03 | 27.72 | qfq | 5,136,795 | 260,474,452 | -6.01% |
| 2023-08-22 | 52.41 | 55.36 | 52.03 | 53.23 | 29.49 | qfq | 5,698,681 | 304,709,282 | 0.74% |
| 2023-08-21 | 54.05 | 55.58 | 52.78 | 52.84 | 29.28 | qfq | 4,802,913 | 258,889,585 | -2.92% |
| 2023-08-18 | 54.04 | 56.70 | 53.60 | 54.43 | 30.16 | qfq | 7,930,041 | 435,891,821 | 0.28% |
| 2023-08-17 | 49.88 | 55.35 | 49.23 | 54.28 | 30.07 | qfq | 8,832,928 | 471,592,610 | 7.78% |
| 2023-08-16 | 51.50 | 52.25 | 50.36 | 50.36 | 27.90 | qfq | 2,765,619 | 141,498,665 | -2.57% |
| 2023-08-15 | 51.86 | 52.37 | 50.80 | 51.69 | 28.64 | qfq | 2,994,701 | 154,158,659 | -1.07% |
| 2023-08-14 | 49.94 | 52.96 | 49.63 | 52.25 | 28.95 | qfq | 4,871,304 | 252,292,495 | 3.77% |
| 2023-08-11 | 50.82 | 51.75 | 50.33 | 50.35 | 27.90 | qfq | 2,949,321 | 150,883,663 | -1.00% |
| 2023-08-10 | 50.23 | 51.60 | 50.10 | 50.86 | 28.18 | qfq | 3,080,392 | 156,929,843 | 0.73% |
| 2023-08-09 | 50.28 | 50.92 | 49.60 | 50.49 | 27.97 | qfq | 2,012,642 | 100,974,314 | 0.32% |
| 2023-08-08 | 49.70 | 50.34 | 49.31 | 50.33 | 27.89 | qfq | 2,015,533 | 100,689,976 | 0.96% |
| 2023-08-07 | 49.70 | 49.89 | 49.19 | 49.85 | 27.62 | qfq | 1,728,280 | 85,528,613 | -0.38% |
| 2023-08-04 | 50.40 | 50.77 | 49.56 | 50.04 | 27.72 | qfq | 2,636,609 | 132,216,562 | -0.58% |
| 2023-08-03 | 50.51 | 50.78 | 49.93 | 50.33 | 27.89 | qfq | 1,639,856 | 82,435,532 | -0.49% |
| 2023-08-02 | 50.95 | 51.45 | 50.25 | 50.58 | 28.02 | qfq | 2,262,090 | 114,711,381 | -1.69% |
| 2023-08-01 | 52.05 | 53.00 | 51.30 | 51.45 | 28.51 | qfq | 3,958,534 | 205,709,628 | 0.04% |
| 2023-07-31 | 50.12 | 51.49 | 50.08 | 51.43 | 28.49 | qfq | 3,008,464 | 153,152,390 | 0.98% |
| 2023-07-28 | 50.90 | 51.20 | 49.00 | 50.93 | 28.22 | qfq | 4,615,537 | 231,170,513 | -1.58% |
| 2023-07-27 | 50.05 | 53.45 | 50.01 | 51.75 | 28.67 | qfq | 5,673,845 | 294,952,530 | 3.83% |
| 2023-07-26 | 50.70 | 50.76 | 49.70 | 49.84 | 27.61 | qfq | 2,264,006 | 113,351,249 | -1.81% |
| 2023-07-25 | 50.31 | 51.00 | 49.90 | 50.76 | 28.12 | qfq | 3,198,693 | 161,481,435 | 1.50% |
| 2023-07-24 | 53.32 | 53.48 | 49.80 | 50.01 | 27.71 | qfq | 4,909,631 | 248,984,308 | -6.47% |
| 2023-07-21 | 52.50 | 54.54 | 52.27 | 53.47 | 29.63 | qfq | 3,411,408 | 182,790,516 | 1.65% |
| 2023-07-20 | 52.62 | 53.73 | 52.03 | 52.60 | 29.14 | qfq | 2,832,378 | 150,007,315 | -0.66% |
| 2023-07-19 | 52.89 | 54.28 | 52.71 | 52.95 | 29.34 | qfq | 3,138,584 | 167,469,585 | 0.17% |
| 2023-07-18 | 52.03 | 54.40 | 51.87 | 52.86 | 29.29 | qfq | 3,776,003 | 200,854,443 | 1.75% |