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
海目星688559.SH
最近收盘价44.482026-07-17
最近交易日2026-07-17
成交量（股）15,591,173
成交额（元）727,949,317
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 50.04 | 50.20 | 44.00 | 44.48 | 44.48 | qfq | 15,591,173 | 727,949,317 | -9.65% |
| 2026-07-16 | 51.63 | 52.48 | 48.88 | 49.23 | 49.23 | qfq | 11,829,988 | 598,695,115 | -6.07% |
| 2026-07-15 | 56.10 | 57.30 | 51.72 | 52.41 | 52.41 | qfq | 11,756,252 | 632,169,564 | -5.52% |
| 2026-07-14 | 55.36 | 56.18 | 52.89 | 55.47 | 55.47 | qfq | 12,465,926 | 682,808,084 | 0.22% |
| 2026-07-13 | 60.70 | 61.40 | 55.08 | 55.35 | 55.35 | qfq | 14,987,803 | 872,012,639 | -10.03% |
| 2026-07-10 | 65.59 | 68.39 | 61.52 | 61.52 | 61.52 | qfq | 13,273,964 | 864,117,271 | -6.48% |
| 2026-07-09 | 66.05 | 66.80 | 62.61 | 65.78 | 65.78 | qfq | 10,918,104 | 708,376,549 | 1.70% |
| 2026-07-08 | 67.16 | 68.30 | 61.80 | 64.68 | 64.68 | qfq | 14,716,132 | 956,062,628 | -3.17% |
| 2026-07-07 | 68.28 | 69.11 | 65.80 | 66.80 | 66.80 | qfq | 10,464,990 | 706,518,757 | -2.35% |
| 2026-07-06 | 70.81 | 71.70 | 66.51 | 68.41 | 68.41 | qfq | 13,580,054 | 937,202,222 | -2.42% |
| 2026-07-03 | 74.29 | 74.50 | 70.00 | 70.11 | 70.11 | qfq | 15,923,625 | 1,147,116,438 | -5.45% |
| 2026-07-02 | 78.00 | 78.88 | 73.80 | 74.15 | 74.15 | qfq | 15,813,297 | 1,212,465,016 | -8.91% |
| 2026-07-01 | 83.01 | 85.50 | 79.70 | 81.40 | 81.40 | qfq | 18,021,769 | 1,480,819,818 | -3.00% |
| 2026-06-30 | 76.77 | 84.88 | 76.23 | 83.92 | 83.92 | qfq | 20,855,226 | 1,711,946,725 | 10.39% |
| 2026-06-29 | 81.00 | 82.94 | 72.50 | 76.02 | 76.02 | qfq | 22,337,405 | 1,721,193,186 | -3.41% |
| 2026-06-26 | 80.50 | 81.79 | 77.61 | 78.70 | 78.70 | qfq | 17,273,586 | 1,369,604,328 | -3.38% |
| 2026-06-25 | 77.99 | 82.60 | 75.13 | 81.45 | 81.45 | qfq | 22,654,516 | 1,806,202,569 | 7.64% |
| 2026-06-24 | 75.50 | 76.50 | 72.88 | 75.67 | 75.67 | qfq | 11,868,637 | 888,750,571 | -0.01% |
| 2026-06-23 | 76.99 | 77.60 | 73.52 | 75.68 | 75.68 | qfq | 11,825,065 | 893,191,825 | -1.25% |
| 2026-06-22 | 79.49 | 81.76 | 74.60 | 76.64 | 76.64 | qfq | 18,988,413 | 1,464,227,498 | -1.62% |
| 2026-06-18 | 74.70 | 79.88 | 73.03 | 77.90 | 77.90 | qfq | 20,222,953 | 1,547,247,172 | 6.71% |
| 2026-06-17 | 70.86 | 76.30 | 70.86 | 73.00 | 73.00 | qfq | 18,805,234 | 1,386,891,413 | 1.35% |
| 2026-06-16 | 67.14 | 72.52 | 67.14 | 72.03 | 72.03 | qfq | 18,104,502 | 1,280,917,836 | 7.06% |
| 2026-06-15 | 60.66 | 68.80 | 60.66 | 67.28 | 67.28 | qfq | 17,083,997 | 1,121,050,805 | 11.00% |
| 2026-06-12 | 64.21 | 65.20 | 60.40 | 60.61 | 60.61 | qfq | 13,902,273 | 869,401,889 | -3.70% |
| 2026-06-11 | 63.00 | 65.95 | 61.70 | 62.94 | 62.94 | qfq | 12,680,459 | 803,218,175 | -0.57% |
| 2026-06-10 | 65.50 | 65.81 | 62.00 | 63.30 | 63.30 | qfq | 17,209,358 | 1,096,881,878 | -6.18% |
| 2026-06-09 | 67.96 | 68.50 | 65.10 | 67.47 | 67.47 | qfq | 17,551,305 | 1,174,490,583 | 0.46% |
| 2026-06-08 | 65.84 | 71.41 | 65.80 | 67.16 | 67.16 | qfq | 22,642,778 | 1,551,653,239 | -1.90% |
| 2026-06-05 | 62.02 | 73.70 | 60.18 | 68.46 | 68.46 | qfq | 29,583,872 | 2,017,593,908 | 11.35% |
| 2026-06-04 | 59.92 | 62.88 | 58.22 | 61.48 | 61.48 | qfq | 10,504,838 | 637,066,700 | 2.57% |
| 2026-06-03 | 60.51 | 62.18 | 59.01 | 59.94 | 59.94 | qfq | 9,960,514 | 603,096,524 | -0.50% |
| 2026-06-02 | 61.48 | 61.98 | 58.13 | 60.24 | 60.24 | qfq | 10,858,413 | 649,985,419 | -1.54% |
| 2026-06-01 | 63.10 | 65.08 | 61.01 | 61.18 | 61.18 | qfq | 11,671,169 | 737,443,900 | -3.70% |
| 2026-05-29 | 70.10 | 71.43 | 63.01 | 63.53 | 63.53 | qfq | 13,835,191 | 906,529,545 | -8.27% |
| 2026-05-28 | 68.27 | 70.00 | 66.23 | 69.26 | 69.26 | qfq | 10,499,533 | 713,762,351 | 2.03% |
| 2026-05-27 | 69.40 | 72.80 | 67.17 | 67.88 | 67.88 | qfq | 13,015,888 | 911,216,817 | 0.04% |
| 2026-05-26 | 70.50 | 70.80 | 67.18 | 67.85 | 67.85 | qfq | 11,241,821 | 772,634,979 | -4.22% |
| 2026-05-25 | 70.65 | 72.79 | 68.40 | 70.84 | 70.84 | qfq | 13,248,172 | 935,580,010 | 2.24% |
| 2026-05-22 | 68.23 | 70.23 | 67.00 | 69.29 | 69.29 | qfq | 13,702,438 | 946,805,008 | 3.23% |
| 2026-05-21 | 67.61 | 74.98 | 66.80 | 67.12 | 67.12 | qfq | 21,032,995 | 1,481,144,755 | 2.35% |
| 2026-05-20 | 65.25 | 66.22 | 64.00 | 65.58 | 65.58 | qfq | 6,406,405 | 417,215,043 | -0.32% |
| 2026-05-19 | 65.67 | 66.17 | 63.47 | 65.79 | 65.79 | qfq | 6,958,430 | 451,084,324 | -0.05% |
| 2026-05-18 | 65.10 | 66.80 | 63.35 | 65.82 | 65.82 | qfq | 10,149,083 | 665,123,197 | 1.31% |
| 2026-05-15 | 66.79 | 68.02 | 64.00 | 64.97 | 64.97 | qfq | 11,231,868 | 743,524,182 | -2.74% |
| 2026-05-14 | 66.78 | 68.02 | 65.81 | 66.80 | 66.80 | qfq | 9,463,523 | 632,864,855 | 0.03% |
| 2026-05-13 | 65.60 | 67.33 | 64.88 | 66.78 | 66.78 | qfq | 8,982,132 | 594,834,643 | 1.85% |
| 2026-05-12 | 67.23 | 67.27 | 65.01 | 65.57 | 65.57 | qfq | 7,501,827 | 495,850,709 | -1.41% |
| 2026-05-11 | 64.50 | 66.89 | 64.06 | 66.51 | 66.51 | qfq | 9,775,509 | 642,107,938 | 3.91% |
| 2026-05-08 | 65.11 | 65.56 | 63.42 | 64.01 | 64.01 | qfq | 8,706,158 | 559,130,611 | -2.39% |
| 2026-05-07 | 61.95 | 66.10 | 61.10 | 65.58 | 65.58 | qfq | 12,743,575 | 820,768,720 | 6.74% |
| 2026-05-06 | 59.86 | 62.35 | 59.27 | 61.44 | 61.44 | qfq | 11,481,226 | 701,883,009 | 4.83% |
| 2026-04-30 | 61.51 | 62.99 | 58.61 | 58.61 | 58.61 | qfq | 12,381,636 | 743,899,780 | -2.88% |
| 2026-04-29 | 58.86 | 60.80 | 57.81 | 60.35 | 60.35 | qfq | 9,981,085 | 595,257,028 | 3.23% |
| 2026-04-28 | 59.79 | 60.05 | 58.02 | 58.46 | 58.46 | qfq | 6,130,052 | 360,764,010 | -2.78% |
| 2026-04-27 | 57.91 | 60.70 | 57.90 | 60.13 | 60.13 | qfq | 7,809,091 | 466,735,396 | 3.46% |
| 2026-04-24 | 56.49 | 58.55 | 55.51 | 58.12 | 58.12 | qfq | 7,476,188 | 427,377,940 | 1.79% |
| 2026-04-23 | 58.81 | 59.30 | 56.78 | 57.10 | 57.10 | qfq | 7,526,087 | 432,704,467 | -3.27% |
| 2026-04-22 | 58.82 | 59.68 | 58.01 | 59.03 | 59.03 | qfq | 5,128,700 | 302,308,430 | 0.05% |
| 2026-04-21 | 58.63 | 59.99 | 57.51 | 59.00 | 59.00 | qfq | 6,840,942 | 403,780,912 | 0.20% |
| 2026-04-20 | 59.11 | 59.99 | 57.62 | 58.88 | 58.88 | qfq | 7,848,879 | 461,774,332 | -1.14% |
| 2026-04-17 | 56.30 | 60.19 | 55.70 | 59.56 | 59.56 | qfq | 11,050,683 | 650,412,244 | 5.79% |
| 2026-04-16 | 56.04 | 56.92 | 55.61 | 56.30 | 56.30 | qfq | 5,025,248 | 283,109,300 | 1.44% |
| 2026-04-15 | 56.88 | 57.48 | 55.37 | 55.50 | 55.50 | qfq | 5,988,119 | 336,844,321 | -2.41% |
| 2026-04-14 | 56.00 | 56.98 | 55.71 | 56.87 | 56.87 | qfq | 5,483,884 | 308,907,359 | 1.84% |
| 2026-04-13 | 54.77 | 56.37 | 54.00 | 55.84 | 55.84 | qfq | 5,827,442 | 324,374,728 | 1.16% |
| 2026-04-10 | 53.47 | 55.45 | 53.00 | 55.20 | 55.20 | qfq | 7,427,070 | 406,058,574 | 4.49% |
| 2026-04-09 | 52.51 | 53.99 | 51.70 | 52.83 | 52.83 | qfq | 5,537,567 | 294,046,274 | -0.49% |
| 2026-04-08 | 51.00 | 53.14 | 50.66 | 53.09 | 53.09 | qfq | 8,566,878 | 446,416,167 | 8.02% |
| 2026-04-07 | 48.60 | 50.13 | 48.41 | 49.15 | 49.15 | qfq | 4,410,286 | 217,993,856 | 0.59% |
| 2026-04-03 | 48.37 | 49.16 | 47.50 | 48.86 | 48.86 | qfq | 5,123,650 | 247,932,404 | 1.26% |
| 2026-04-02 | 49.44 | 49.89 | 47.78 | 48.25 | 48.25 | qfq | 5,172,954 | 251,296,633 | -2.92% |
| 2026-04-01 | 50.00 | 50.50 | 49.10 | 49.70 | 49.70 | qfq | 6,384,291 | 318,223,343 | 2.05% |
| 2026-03-31 | 50.80 | 51.47 | 48.58 | 48.70 | 48.70 | qfq | 6,638,692 | 330,269,465 | -4.15% |
| 2026-03-30 | 51.80 | 51.90 | 50.13 | 50.81 | 50.81 | qfq | 5,842,925 | 297,764,137 | -3.03% |
| 2026-03-27 | 50.12 | 53.40 | 49.84 | 52.40 | 52.40 | qfq | 8,735,369 | 452,861,469 | 3.50% |
| 2026-03-26 | 50.45 | 51.88 | 49.88 | 50.63 | 50.63 | qfq | 6,759,369 | 344,459,267 | 0.44% |
| 2026-03-25 | 50.30 | 51.80 | 49.40 | 50.41 | 50.41 | qfq | 8,027,500 | 406,163,472 | 1.90% |
| 2026-03-24 | 50.60 | 50.70 | 47.56 | 49.47 | 49.47 | qfq | 8,263,883 | 404,160,047 | -0.12% |
| 2026-03-23 | 51.41 | 52.38 | 48.88 | 49.53 | 49.53 | qfq | 9,338,526 | 473,750,076 | -5.66% |
| 2026-03-20 | 54.52 | 56.25 | 52.37 | 52.50 | 52.50 | qfq | 11,167,438 | 605,988,280 | -4.02% |
| 2026-03-19 | 56.54 | 56.54 | 54.58 | 54.70 | 54.70 | qfq | 9,637,617 | 534,027,061 | -4.62% |
| 2026-03-18 | 57.00 | 58.05 | 54.50 | 57.35 | 57.35 | qfq | 12,779,781 | 724,088,366 | -1.26% |
| 2026-03-17 | 67.38 | 68.94 | 58.00 | 58.08 | 58.08 | qfq | 19,002,864 | 1,177,403,852 | -0.87% |
| 2026-03-16 | 57.63 | 59.44 | 57.41 | 58.59 | 58.59 | qfq | 6,548,013 | 383,506,776 | 1.65% |
| 2026-03-13 | 58.70 | 61.08 | 57.60 | 57.64 | 57.64 | qfq | 9,565,798 | 569,827,468 | -2.50% |
| 2026-03-12 | 58.12 | 59.85 | 58.10 | 59.12 | 59.12 | qfq | 10,371,148 | 613,475,138 | 1.72% |
| 2026-03-11 | 57.79 | 59.80 | 57.77 | 58.12 | 58.12 | qfq | 7,614,500 | 448,197,172 | 0.55% |
| 2026-03-10 | 56.78 | 58.10 | 56.73 | 57.80 | 57.80 | qfq | 7,472,573 | 431,001,180 | 3.83% |
| 2026-03-09 | 54.80 | 56.55 | 54.20 | 55.67 | 55.67 | qfq | 8,879,967 | 490,817,164 | -1.75% |
| 2026-03-06 | 58.23 | 58.49 | 55.70 | 56.66 | 56.66 | qfq | 7,593,137 | 433,946,395 | -0.25% |
| 2026-03-05 | 56.71 | 58.70 | 56.12 | 56.80 | 56.80 | qfq | 9,964,278 | 572,236,039 | 3.40% |
| 2026-03-04 | 54.98 | 56.82 | 54.40 | 54.93 | 54.93 | qfq | 6,832,567 | 379,498,807 | -1.72% |
| 2026-03-03 | 59.19 | 59.70 | 55.02 | 55.89 | 55.89 | qfq | 9,436,225 | 537,559,882 | -6.00% |
| 2026-03-02 | 59.03 | 60.00 | 58.00 | 59.46 | 59.46 | qfq | 8,576,751 | 504,959,014 | -1.69% |
| 2026-02-27 | 61.10 | 61.47 | 59.25 | 60.48 | 60.48 | qfq | 10,971,741 | 660,536,148 | -2.64% |
| 2026-02-26 | 59.59 | 64.50 | 57.94 | 62.12 | 62.12 | qfq | 16,301,883 | 993,980,600 | 5.11% |
| 2026-02-25 | 58.07 | 59.51 | 57.51 | 59.10 | 59.10 | qfq | 6,499,665 | 382,252,361 | 2.66% |
| 2026-02-24 | 58.16 | 58.65 | 55.83 | 57.57 | 57.57 | qfq | 5,800,224 | 333,119,415 | 0.28% |
| 2026-02-13 | 57.70 | 58.39 | 57.13 | 57.41 | 57.41 | qfq | 4,494,814 | 259,582,232 | -0.67% |
| 2026-02-12 | 56.89 | 58.15 | 56.35 | 57.80 | 57.80 | qfq | 5,230,415 | 301,491,603 | 2.21% |
| 2026-02-11 | 56.86 | 57.92 | 56.02 | 56.55 | 56.55 | qfq | 4,659,319 | 264,887,359 | -1.82% |
| 2026-02-10 | 57.90 | 58.52 | 57.15 | 57.60 | 57.60 | qfq | 5,357,339 | 309,255,202 | -0.36% |
| 2026-02-09 | 57.50 | 59.30 | 57.12 | 57.81 | 57.81 | qfq | 8,307,721 | 485,522,185 | 2.46% |
| 2026-02-06 | 55.83 | 57.44 | 54.54 | 56.42 | 56.42 | qfq | 7,406,042 | 418,465,118 | 1.04% |
| 2026-02-05 | 57.60 | 58.50 | 55.30 | 55.84 | 55.84 | qfq | 8,004,860 | 450,907,060 | -4.69% |
| 2026-02-04 | 58.66 | 59.00 | 56.91 | 58.59 | 58.59 | qfq | 8,014,006 | 464,151,230 | 0.38% |
| 2026-02-03 | 55.86 | 58.50 | 55.81 | 58.37 | 58.37 | qfq | 9,541,866 | 547,961,779 | 6.57% |
| 2026-02-02 | 57.28 | 58.00 | 54.77 | 54.77 | 54.77 | qfq | 11,165,459 | 624,768,853 | -5.24% |
| 2026-01-30 | 56.50 | 58.64 | 56.03 | 57.80 | 57.80 | qfq | 11,631,666 | 670,050,961 | 1.71% |
| 2026-01-29 | 60.71 | 62.11 | 56.50 | 56.83 | 56.83 | qfq | 14,330,123 | 845,800,857 | -6.62% |
| 2026-01-28 | 63.09 | 63.90 | 60.40 | 60.86 | 60.86 | qfq | 9,826,815 | 604,545,187 | -4.92% |
| 2026-01-27 | 60.58 | 64.41 | 58.01 | 64.01 | 64.01 | qfq | 15,381,496 | 940,840,656 | 4.08% |
| 2026-01-26 | 67.97 | 68.37 | 61.00 | 61.50 | 61.50 | qfq | 18,783,585 | 1,202,381,648 | -10.06% |
| 2026-01-23 | 63.29 | 68.99 | 63.11 | 68.38 | 68.38 | qfq | 17,077,936 | 1,134,225,734 | 8.71% |
| 2026-01-22 | 60.23 | 65.14 | 60.00 | 62.90 | 62.90 | qfq | 13,188,524 | 828,356,831 | 4.05% |
| 2026-01-21 | 59.11 | 61.50 | 58.00 | 60.45 | 60.45 | qfq | 9,951,795 | 599,939,456 | 1.61% |
| 2026-01-20 | 62.50 | 63.21 | 58.03 | 59.49 | 59.49 | qfq | 13,883,970 | 831,320,395 | -6.30% |
| 2026-01-19 | 60.05 | 64.57 | 59.50 | 63.49 | 63.49 | qfq | 14,808,251 | 923,399,292 | 6.24% |
| 2026-01-16 | 62.01 | 63.10 | 59.47 | 59.76 | 59.76 | qfq | 10,489,102 | 633,851,643 | -3.77% |
| 2026-01-15 | 59.09 | 62.30 | 59.09 | 62.10 | 62.10 | qfq | 14,281,134 | 871,894,075 | 4.07% |
| 2026-01-14 | 60.10 | 64.00 | 58.58 | 59.67 | 59.67 | qfq | 19,743,399 | 1,195,551,402 | -1.21% |
| 2026-01-13 | 63.77 | 64.80 | 59.85 | 60.40 | 60.40 | qfq | 18,235,103 | 1,121,455,076 | -1.45% |
| 2026-01-12 | 55.85 | 62.25 | 54.60 | 61.29 | 61.29 | qfq | 22,568,715 | 1,337,548,553 | 10.61% |
| 2026-01-09 | 55.00 | 56.74 | 54.00 | 55.41 | 55.41 | qfq | 12,477,135 | 688,724,959 | 0.22% |
| 2026-01-08 | 53.91 | 57.50 | 53.50 | 55.29 | 55.29 | qfq | 12,800,043 | 712,216,609 | 2.14% |
| 2026-01-07 | 53.75 | 55.00 | 52.60 | 54.13 | 54.13 | qfq | 12,628,945 | 681,642,821 | 0.24% |
| 2026-01-06 | 50.09 | 55.60 | 50.09 | 54.00 | 54.00 | qfq | 17,736,306 | 930,692,329 | 7.89% |
| 2026-01-05 | 48.04 | 50.65 | 47.67 | 50.05 | 50.05 | qfq | 10,648,340 | 525,334,408 | 4.14% |
| 2025-12-31 | 50.00 | 50.09 | 47.77 | 48.06 | 48.06 | qfq | 11,639,858 | 563,459,129 | -4.15% |
| 2025-12-30 | 50.10 | 50.87 | 48.97 | 50.14 | 50.14 | qfq | 9,787,062 | 490,626,289 | 0.74% |
| 2025-12-29 | 49.91 | 51.55 | 48.40 | 49.77 | 49.77 | qfq | 12,761,214 | 637,075,673 | -0.14% |
| 2025-12-26 | 50.02 | 50.87 | 48.62 | 49.84 | 49.84 | qfq | 15,147,472 | 753,113,058 | -2.12% |
| 2025-12-25 | 48.88 | 51.67 | 48.47 | 50.92 | 50.92 | qfq | 17,490,098 | 873,955,917 | 5.03% |
| 2025-12-24 | 45.50 | 48.60 | 45.36 | 48.48 | 48.48 | qfq | 15,322,789 | 727,874,059 | 5.46% |
| 2025-12-23 | 45.00 | 47.77 | 44.70 | 45.97 | 45.97 | qfq | 15,345,519 | 705,697,092 | 3.82% |
| 2025-12-22 | 42.70 | 45.38 | 42.33 | 44.28 | 44.28 | qfq | 8,805,691 | 387,719,474 | 3.65% |
| 2025-12-19 | 43.06 | 43.60 | 42.22 | 42.72 | 42.72 | qfq | 7,509,276 | 321,425,412 | -0.16% |
| 2025-12-18 | 44.24 | 44.62 | 42.52 | 42.79 | 42.79 | qfq | 8,417,851 | 363,364,721 | -4.14% |
| 2025-12-17 | 41.70 | 44.89 | 41.18 | 44.64 | 44.64 | qfq | 12,921,661 | 557,840,658 | 7.13% |
| 2025-12-16 | 43.48 | 43.48 | 41.10 | 41.67 | 41.67 | qfq | 8,993,221 | 376,380,907 | -3.52% |
| 2025-12-15 | 44.06 | 44.10 | 42.71 | 43.19 | 43.19 | qfq | 10,013,901 | 433,117,667 | -2.22% |
| 2025-12-12 | 44.34 | 45.00 | 42.92 | 44.17 | 44.17 | qfq | 14,277,652 | 627,719,311 | -0.47% |
| 2025-12-11 | 46.97 | 47.50 | 44.31 | 44.38 | 44.38 | qfq | 11,127,569 | 505,627,599 | -3.67% |
| 2025-12-10 | 47.14 | 47.65 | 45.66 | 46.07 | 46.07 | qfq | 8,519,682 | 394,481,865 | -2.27% |
| 2025-12-09 | 47.00 | 49.50 | 46.98 | 47.14 | 47.14 | qfq | 11,335,457 | 543,402,233 | -0.42% |
| 2025-12-08 | 43.33 | 48.54 | 43.29 | 47.34 | 47.34 | qfq | 14,383,252 | 659,913,942 | 9.84% |
| 2025-12-05 | 44.74 | 44.84 | 42.88 | 43.10 | 43.10 | qfq | 9,846,018 | 426,093,962 | -2.93% |
| 2025-12-04 | 45.27 | 45.27 | 43.90 | 44.40 | 44.40 | qfq | 6,906,552 | 307,261,246 | -1.55% |
| 2025-12-03 | 46.68 | 47.83 | 44.69 | 45.10 | 45.10 | qfq | 9,096,620 | 414,837,369 | -3.67% |
| 2025-12-02 | 46.77 | 47.67 | 46.01 | 46.82 | 46.82 | qfq | 12,930,715 | 606,876,623 | 1.78% |
| 2025-12-01 | 44.05 | 47.65 | 43.97 | 46.00 | 46.00 | qfq | 15,071,427 | 699,192,744 | 0.37% |
| 2025-11-28 | 44.98 | 47.15 | 44.45 | 45.83 | 45.83 | qfq | 11,907,658 | 547,370,175 | 1.78% |
| 2025-11-27 | 46.03 | 47.23 | 44.80 | 45.03 | 45.03 | qfq | 12,988,950 | 597,345,010 | -2.28% |
| 2025-11-26 | 48.30 | 48.52 | 45.89 | 46.08 | 46.08 | qfq | 13,701,827 | 642,263,836 | -4.85% |
| 2025-11-25 | 50.37 | 50.37 | 48.13 | 48.43 | 48.43 | qfq | 9,670,298 | 473,263,737 | -2.04% |
| 2025-11-24 | 50.00 | 50.80 | 48.75 | 49.44 | 49.44 | qfq | 11,254,403 | 561,366,608 | 0.88% |
| 2025-11-21 | 51.69 | 52.76 | 48.93 | 49.01 | 49.01 | qfq | 16,215,246 | 813,899,406 | -7.11% |
| 2025-11-20 | 53.73 | 55.44 | 52.72 | 52.76 | 52.76 | qfq | 13,649,109 | 733,553,390 | 0.69% |
| 2025-11-19 | 55.14 | 56.60 | 51.91 | 52.40 | 52.40 | qfq | 16,199,870 | 863,519,290 | -4.24% |
| 2025-11-18 | 54.00 | 57.61 | 54.00 | 54.72 | 54.72 | qfq | 21,269,132 | 1,179,279,889 | 0.77% |
| 2025-11-17 | 52.05 | 55.72 | 52.05 | 54.30 | 54.30 | qfq | 25,831,806 | 1,388,313,506 | 5.77% |
| 2025-11-14 | 45.50 | 52.18 | 44.75 | 51.34 | 51.34 | qfq | 24,618,676 | 1,215,291,534 | 11.61% |
| 2025-11-13 | 44.01 | 47.38 | 43.90 | 46.00 | 46.00 | qfq | 11,842,565 | 541,380,169 | 4.66% |
| 2025-11-12 | 44.95 | 45.19 | 43.30 | 43.95 | 43.95 | qfq | 7,579,938 | 334,553,313 | -2.22% |
| 2025-11-11 | 44.89 | 46.30 | 44.68 | 44.95 | 44.95 | qfq | 10,035,273 | 455,619,180 | -0.62% |
| 2025-11-10 | 47.94 | 49.49 | 43.81 | 45.23 | 45.23 | qfq | 21,014,155 | 959,241,854 | -5.91% |
| 2025-11-07 | 48.76 | 49.72 | 47.73 | 48.07 | 48.07 | qfq | 14,730,604 | 715,764,516 | -0.68% |
| 2025-11-06 | 46.96 | 48.96 | 46.50 | 48.40 | 48.40 | qfq | 14,259,402 | 686,239,206 | 4.42% |
| 2025-11-05 | 46.00 | 48.40 | 45.39 | 46.35 | 46.35 | qfq | 15,507,841 | 728,222,483 | -0.86% |
| 2025-11-04 | 49.02 | 49.17 | 46.13 | 46.75 | 46.75 | qfq | 16,896,813 | 803,120,652 | -4.53% |
| 2025-11-03 | 45.00 | 49.28 | 44.60 | 48.97 | 48.97 | qfq | 36,697,548 | 1,742,466,849 | 13.67% |
| 2025-10-31 | 41.92 | 44.95 | 41.70 | 43.08 | 43.08 | qfq | 22,985,008 | 1,006,854,093 | 0.89% |
| 2025-10-30 | 41.00 | 43.46 | 41.00 | 42.70 | 42.70 | qfq | 12,705,564 | 540,995,894 | 2.97% |
| 2025-10-29 | 40.06 | 41.55 | 39.76 | 41.47 | 41.47 | qfq | 8,625,890 | 352,264,269 | 3.52% |
| 2025-10-28 | 39.14 | 41.51 | 39.14 | 40.06 | 40.06 | qfq | 9,738,375 | 394,914,433 | 1.32% |
| 2025-10-27 | 39.39 | 39.83 | 38.57 | 39.54 | 39.54 | qfq | 7,763,862 | 304,603,207 | 1.88% |
| 2025-10-24 | 37.69 | 39.23 | 37.66 | 38.81 | 38.81 | qfq | 6,937,858 | 267,974,605 | 2.86% |
| 2025-10-23 | 37.75 | 37.95 | 37.00 | 37.73 | 37.73 | qfq | 4,442,071 | 166,360,620 | 0.11% |
| 2025-10-22 | 38.38 | 38.41 | 37.60 | 37.69 | 37.69 | qfq | 4,091,387 | 154,967,915 | -1.77% |
| 2025-10-21 | 38.28 | 38.65 | 38.03 | 38.37 | 38.37 | qfq | 5,120,369 | 196,516,455 | 0.95% |
| 2025-10-20 | 38.38 | 38.90 | 37.70 | 38.01 | 38.01 | qfq | 6,265,771 | 240,073,924 | 0.77% |
| 2025-10-17 | 39.22 | 40.50 | 37.72 | 37.72 | 37.72 | qfq | 8,284,038 | 321,086,474 | -4.07% |
| 2025-10-16 | 39.10 | 40.17 | 39.08 | 39.32 | 39.32 | qfq | 6,771,667 | 267,402,232 | -0.71% |
| 2025-10-15 | 39.45 | 39.71 | 38.60 | 39.60 | 39.60 | qfq | 7,309,860 | 286,677,967 | 0.25% |
| 2025-10-14 | 40.94 | 41.65 | 39.05 | 39.50 | 39.50 | qfq | 11,966,876 | 483,698,673 | -1.59% |
| 2025-10-13 | 37.00 | 40.50 | 36.80 | 40.14 | 40.14 | qfq | 15,519,241 | 608,244,094 | 3.45% |
| 2025-10-10 | 42.10 | 42.88 | 38.70 | 38.80 | 38.80 | qfq | 22,931,616 | 915,451,031 | -10.10% |
| 2025-10-09 | 43.01 | 45.20 | 43.01 | 43.16 | 43.16 | qfq | 16,667,797 | 736,944,902 | 2.64% |
| 2025-09-30 | 42.70 | 43.70 | 41.61 | 42.05 | 42.05 | qfq | 13,440,679 | 572,527,677 | -1.73% |
| 2025-09-29 | 42.12 | 43.88 | 42.12 | 42.79 | 42.79 | qfq | 15,981,435 | 686,082,026 | 3.36% |
| 2025-09-26 | 43.88 | 44.18 | 41.35 | 41.40 | 41.40 | qfq | 15,639,902 | 668,275,292 | -5.26% |
| 2025-09-25 | 45.16 | 45.99 | 43.70 | 43.70 | 43.70 | qfq | 20,064,082 | 900,268,635 | -4.63% |
| 2025-09-24 | 40.64 | 46.96 | 40.30 | 45.82 | 45.82 | qfq | 29,941,109 | 1,313,682,266 | 13.73% |
| 2025-09-23 | 41.20 | 41.62 | 39.30 | 40.29 | 40.29 | qfq | 14,204,563 | 571,710,648 | -1.68% |
| 2025-09-22 | 40.25 | 41.97 | 40.25 | 40.98 | 40.98 | qfq | 11,442,563 | 470,692,264 | 1.86% |
| 2025-09-19 | 40.40 | 41.76 | 40.00 | 40.23 | 40.23 | qfq | 12,351,927 | 504,147,368 | -0.79% |
| 2025-09-18 | 42.25 | 42.50 | 39.97 | 40.55 | 40.55 | qfq | 17,804,814 | 734,690,760 | -4.02% |
| 2025-09-17 | 40.97 | 43.39 | 40.30 | 42.25 | 42.25 | qfq | 18,243,301 | 769,058,992 | 3.02% |
| 2025-09-16 | 40.49 | 41.43 | 40.01 | 41.01 | 41.01 | qfq | 15,123,803 | 614,927,955 | 2.35% |
| 2025-09-15 | 40.31 | 41.57 | 40.07 | 40.07 | 40.07 | qfq | 18,215,262 | 741,967,500 | -0.77% |
| 2025-09-12 | 42.40 | 43.09 | 40.01 | 40.38 | 40.38 | qfq | 22,388,393 | 909,543,623 | -2.96% |
| 2025-09-11 | 41.61 | 42.36 | 40.66 | 41.61 | 41.61 | qfq | 19,446,084 | 809,027,552 | 1.69% |
| 2025-09-10 | 40.30 | 42.65 | 40.24 | 40.92 | 40.92 | qfq | 18,915,663 | 782,831,673 | 0.29% |
| 2025-09-09 | 41.16 | 42.17 | 40.40 | 40.80 | 40.80 | qfq | 20,201,276 | 832,745,900 | -3.11% |
| 2025-09-08 | 43.50 | 44.80 | 41.48 | 42.11 | 42.11 | qfq | 36,979,766 | 1,572,253,967 | 1.84% |
| 2025-09-05 | 37.23 | 42.00 | 37.23 | 41.35 | 41.35 | qfq | 35,905,047 | 1,437,136,102 | 13.29% |
| 2025-09-04 | 38.18 | 39.50 | 35.88 | 36.50 | 36.50 | qfq | 26,968,043 | 1,021,339,965 | -4.40% |
| 2025-09-03 | 36.88 | 39.37 | 36.35 | 38.18 | 38.18 | qfq | 25,532,800 | 979,313,173 | 3.33% |
| 2025-09-02 | 38.00 | 39.48 | 36.30 | 36.95 | 36.95 | qfq | 34,193,364 | 1,302,341,435 | 4.67% |
| 2025-09-01 | 35.03 | 35.83 | 34.33 | 35.30 | 35.30 | qfq | 20,092,594 | 704,391,742 | 2.14% |
| 2025-08-29 | 34.59 | 34.88 | 33.18 | 34.56 | 34.56 | qfq | 28,355,548 | 969,726,117 | 2.61% |
| 2025-08-28 | 29.88 | 34.25 | 29.86 | 33.68 | 33.68 | qfq | 41,735,918 | 1,356,907,450 | 11.60% |
| 2025-08-27 | 30.87 | 31.68 | 30.12 | 30.18 | 30.18 | qfq | 15,087,782 | 467,881,171 | -2.24% |
| 2025-08-26 | 30.78 | 31.35 | 30.49 | 30.87 | 30.87 | qfq | 8,235,441 | 255,350,987 | 0.29% |
| 2025-08-25 | 30.26 | 31.49 | 30.17 | 30.78 | 30.78 | qfq | 12,420,525 | 382,342,358 | 1.62% |
| 2025-08-22 | 29.63 | 30.38 | 29.48 | 30.29 | 30.29 | qfq | 11,075,539 | 333,653,960 | 2.30% |
| 2025-08-21 | 30.49 | 30.67 | 29.37 | 29.61 | 29.61 | qfq | 11,921,168 | 355,444,509 | -2.89% |
| 2025-08-20 | 30.61 | 30.75 | 29.65 | 30.49 | 30.49 | qfq | 13,267,690 | 399,130,587 | -0.55% |
| 2025-08-19 | 31.45 | 31.46 | 30.58 | 30.66 | 30.66 | qfq | 12,721,993 | 393,662,998 | -1.83% |
| 2025-08-18 | 30.89 | 31.70 | 30.56 | 31.23 | 31.23 | qfq | 11,901,113 | 371,254,740 | 0.90% |
| 2025-08-15 | 30.39 | 30.99 | 30.26 | 30.95 | 30.95 | qfq | 9,753,431 | 299,636,765 | 2.11% |
| 2025-08-14 | 31.48 | 31.65 | 30.28 | 30.31 | 30.31 | qfq | 8,077,117 | 249,444,762 | -3.50% |
| 2025-08-13 | 31.50 | 31.67 | 31.25 | 31.41 | 31.41 | qfq | 7,361,809 | 231,769,877 | -0.03% |
| 2025-08-12 | 31.50 | 31.99 | 30.98 | 31.42 | 31.42 | qfq | 7,599,384 | 238,201,867 | -0.73% |
| 2025-08-11 | 30.29 | 32.36 | 30.29 | 31.65 | 31.65 | qfq | 11,452,670 | 361,263,211 | 4.56% |
| 2025-08-08 | 30.99 | 31.08 | 30.21 | 30.27 | 30.27 | qfq | 5,121,716 | 156,151,055 | -2.10% |
| 2025-08-07 | 31.50 | 31.67 | 30.90 | 30.92 | 30.92 | qfq | 5,871,140 | 183,112,385 | -1.87% |
| 2025-08-06 | 31.40 | 31.79 | 30.93 | 31.51 | 31.51 | qfq | 6,737,604 | 211,548,414 | 0.67% |
| 2025-08-05 | 31.65 | 31.67 | 31.05 | 31.30 | 31.30 | qfq | 4,196,233 | 131,258,269 | -0.29% |
| 2025-08-04 | 31.08 | 31.45 | 30.50 | 31.39 | 31.39 | qfq | 5,397,541 | 167,090,352 | 0.51% |
| 2025-08-01 | 31.04 | 32.58 | 30.86 | 31.23 | 31.23 | qfq | 8,837,566 | 280,386,178 | 0.45% |
| 2025-07-31 | 31.00 | 31.88 | 30.86 | 31.09 | 31.09 | qfq | 6,675,200 | 209,639,350 | -0.35% |
| 2025-07-30 | 32.20 | 32.35 | 30.91 | 31.20 | 31.20 | qfq | 6,526,873 | 204,825,433 | -3.41% |
| 2025-07-29 | 32.23 | 33.10 | 32.03 | 32.30 | 32.30 | qfq | 5,958,795 | 193,624,421 | 0.28% |
| 2025-07-28 | 32.00 | 32.60 | 31.50 | 32.21 | 32.21 | qfq | 6,344,330 | 204,360,577 | 1.04% |
| 2025-07-25 | 32.18 | 32.18 | 31.66 | 31.88 | 31.88 | qfq | 4,165,607 | 132,692,632 | -0.53% |
| 2025-07-24 | 31.82 | 32.60 | 31.82 | 32.05 | 32.05 | qfq | 7,813,197 | 251,720,793 | 0.91% |
| 2025-07-23 | 32.50 | 32.55 | 31.70 | 31.76 | 31.76 | qfq | 5,538,012 | 177,254,095 | -2.13% |
| 2025-07-22 | 31.20 | 32.80 | 30.89 | 32.45 | 32.45 | qfq | 11,568,442 | 372,552,819 | 4.07% |
| 2025-07-21 | 31.13 | 31.31 | 30.80 | 31.18 | 31.18 | qfq | 4,785,943 | 148,680,171 | 0.16% |
| 2025-07-18 | 31.03 | 31.68 | 30.90 | 31.13 | 31.13 | qfq | 5,807,332 | 181,191,699 | 0.48% |
| 2025-07-17 | 30.13 | 31.06 | 29.93 | 30.98 | 30.98 | qfq | 4,970,736 | 152,384,161 | 2.38% |
| 2025-07-16 | 30.08 | 30.62 | 30.01 | 30.26 | 30.26 | qfq | 3,389,967 | 102,720,278 | 0.27% |
| 2025-07-15 | 30.55 | 30.93 | 29.85 | 30.18 | 30.18 | qfq | 4,579,989 | 138,619,532 | -1.15% |
| 2025-07-14 | 30.75 | 30.99 | 30.30 | 30.53 | 30.53 | qfq | 4,319,841 | 132,069,833 | -1.07% |
| 2025-07-11 | 31.00 | 31.25 | 30.69 | 30.86 | 30.86 | qfq | 3,749,117 | 116,023,144 | -0.16% |
| 2025-07-10 | 30.98 | 31.23 | 30.61 | 30.91 | 30.91 | qfq | 2,750,272 | 84,879,895 | -0.23% |
| 2025-07-09 | 31.79 | 31.80 | 30.90 | 30.98 | 30.98 | qfq | 4,758,249 | 148,582,149 | -2.06% |
| 2025-07-08 | 31.45 | 32.31 | 31.12 | 31.63 | 31.63 | qfq | 4,985,398 | 158,712,180 | 1.09% |
| 2025-07-07 | 31.39 | 31.59 | 31.09 | 31.29 | 31.29 | qfq | 2,833,059 | 88,730,167 | -0.32% |
| 2025-07-04 | 32.27 | 32.36 | 31.33 | 31.39 | 31.39 | qfq | 5,847,592 | 184,811,686 | -3.50% |
| 2025-07-03 | 32.02 | 32.93 | 31.51 | 32.53 | 32.53 | qfq | 6,918,989 | 222,718,492 | 1.37% |
| 2025-07-02 | 32.15 | 32.94 | 31.63 | 32.09 | 32.09 | qfq | 5,802,279 | 187,080,326 | -0.22% |
| 2025-07-01 | 32.81 | 32.82 | 31.81 | 32.16 | 32.16 | qfq | 6,833,581 | 219,928,814 | -2.25% |
| 2025-06-30 | 32.97 | 33.40 | 32.72 | 32.90 | 32.90 | qfq | 5,317,309 | 175,036,177 | -0.24% |
| 2025-06-27 | 33.49 | 34.40 | 32.92 | 32.98 | 32.98 | qfq | 6,523,264 | 217,922,751 | -1.49% |
| 2025-06-26 | 33.90 | 34.94 | 33.36 | 33.48 | 33.48 | qfq | 8,724,061 | 298,420,409 | -0.68% |
| 2025-06-25 | 34.14 | 34.91 | 33.40 | 33.71 | 33.71 | qfq | 11,432,732 | 388,882,987 | -0.18% |
| 2025-06-24 | 32.00 | 33.89 | 31.82 | 33.77 | 33.77 | qfq | 10,804,466 | 358,901,435 | 5.63% |
| 2025-06-23 | 30.83 | 32.49 | 30.75 | 31.97 | 31.97 | qfq | 6,452,838 | 204,971,805 | 2.01% |
| 2025-06-20 | 31.89 | 32.76 | 31.31 | 31.34 | 31.34 | qfq | 6,428,515 | 205,548,275 | -2.18% |
| 2025-06-19 | 32.08 | 33.60 | 31.81 | 32.04 | 32.04 | qfq | 8,488,513 | 278,141,652 | 0.16% |
| 2025-06-18 | 32.02 | 32.32 | 31.08 | 31.99 | 31.99 | qfq | 6,249,127 | 197,823,823 | -0.62% |
| 2025-06-17 | 31.35 | 32.88 | 31.32 | 32.19 | 32.19 | qfq | 8,666,342 | 279,145,668 | 1.93% |
| 2025-06-16 | 31.40 | 32.05 | 31.00 | 31.58 | 31.58 | qfq | 5,557,946 | 175,814,529 | 0.13% |
| 2025-06-13 | 30.80 | 32.10 | 30.41 | 31.54 | 31.54 | qfq | 10,592,448 | 334,322,467 | 2.54% |
| 2025-06-12 | 30.05 | 31.32 | 29.79 | 30.76 | 30.76 | qfq | 5,337,212 | 163,921,095 | 2.36% |
| 2025-06-11 | 30.42 | 31.42 | 29.93 | 30.05 | 30.05 | qfq | 4,828,682 | 148,073,304 | -1.22% |
| 2025-06-10 | 30.12 | 31.16 | 29.67 | 30.42 | 30.42 | qfq | 6,111,047 | 185,289,421 | 2.08% |
| 2025-06-09 | 29.11 | 30.35 | 29.07 | 29.80 | 29.80 | qfq | 4,121,858 | 123,304,864 | 2.55% |
| 2025-06-06 | 28.56 | 29.94 | 28.50 | 29.06 | 29.06 | qfq | 4,098,498 | 119,788,028 | 1.79% |
| 2025-06-05 | 28.55 | 28.82 | 28.18 | 28.55 | 28.55 | qfq | 2,176,142 | 61,890,682 | -0.10% |
| 2025-06-04 | 28.23 | 28.88 | 28.22 | 28.58 | 28.58 | qfq | 2,160,349 | 61,687,459 | 0.81% |
| 2025-06-03 | 28.21 | 28.57 | 28.20 | 28.35 | 28.35 | qfq | 1,739,127 | 49,419,777 | 0.50% |
| 2025-05-30 | 28.96 | 29.00 | 28.00 | 28.21 | 28.21 | qfq | 2,462,858 | 69,987,736 | -2.59% |
| 2025-05-29 | 28.66 | 29.30 | 28.66 | 28.96 | 28.96 | qfq | 2,367,474 | 68,632,816 | 1.05% |
| 2025-05-28 | 28.83 | 29.06 | 28.47 | 28.66 | 28.66 | qfq | 1,673,071 | 48,078,559 | -0.56% |
| 2025-05-27 | 29.02 | 29.60 | 28.40 | 28.82 | 28.82 | qfq | 3,056,414 | 88,190,926 | -1.13% |
| 2025-05-26 | 28.95 | 29.43 | 28.92 | 29.15 | 29.15 | qfq | 1,531,284 | 44,648,592 | 0.14% |
| 2025-05-23 | 29.45 | 30.00 | 28.93 | 29.11 | 29.11 | qfq | 3,046,011 | 89,793,297 | -1.15% |
| 2025-05-22 | 30.30 | 30.38 | 29.39 | 29.45 | 29.45 | qfq | 3,053,370 | 90,836,374 | -3.06% |
| 2025-05-21 | 30.08 | 31.05 | 29.81 | 30.38 | 30.38 | qfq | 4,533,947 | 137,982,056 | 1.00% |
| 2025-05-20 | 30.27 | 30.57 | 29.82 | 30.08 | 30.08 | qfq | 2,362,818 | 71,032,653 | -0.73% |
| 2025-05-19 | 30.94 | 30.95 | 30.10 | 30.30 | 30.30 | qfq | 3,933,648 | 119,345,568 | -2.07% |
| 2025-05-16 | 31.15 | 31.78 | 30.87 | 30.94 | 30.94 | qfq | 3,147,005 | 98,564,718 | -0.83% |
| 2025-05-15 | 31.82 | 31.99 | 30.80 | 31.20 | 31.20 | qfq | 4,538,759 | 142,514,488 | -1.05% |
| 2025-05-14 | 30.83 | 32.18 | 30.55 | 31.53 | 31.53 | qfq | 7,051,585 | 223,110,015 | 2.27% |
| 2025-05-13 | 31.88 | 32.00 | 30.70 | 30.83 | 30.83 | qfq | 5,816,864 | 181,319,534 | -3.20% |
| 2025-05-12 | 31.30 | 32.21 | 31.16 | 31.85 | 31.85 | qfq | 5,930,404 | 187,321,229 | 3.44% |
| 2025-05-09 | 30.83 | 31.20 | 30.18 | 30.79 | 30.79 | qfq | 4,182,859 | 128,600,036 | 0.06% |
| 2025-05-08 | 29.50 | 31.32 | 29.35 | 30.77 | 30.77 | qfq | 8,097,410 | 249,452,326 | 4.31% |
| 2025-05-07 | 29.85 | 29.85 | 28.82 | 29.50 | 29.50 | qfq | 5,010,281 | 147,172,567 | 0.92% |
| 2025-05-06 | 27.25 | 29.39 | 27.25 | 29.23 | 29.23 | qfq | 7,760,856 | 222,423,021 | 7.98% |
| 2025-04-30 | 25.47 | 27.25 | 25.00 | 27.07 | 27.07 | qfq | 7,217,366 | 188,483,700 | 2.42% |
| 2025-04-29 | 26.51 | 26.93 | 26.39 | 26.43 | 26.43 | qfq | 2,761,808 | 73,565,376 | -0.79% |
| 2025-04-28 | 27.84 | 27.84 | 26.53 | 26.64 | 26.64 | qfq | 4,113,711 | 110,869,510 | -4.34% |
| 2025-04-25 | 27.65 | 28.22 | 27.61 | 27.85 | 27.85 | qfq | 1,866,024 | 52,163,970 | 0.72% |
| 2025-04-24 | 28.16 | 28.34 | 27.52 | 27.65 | 27.65 | qfq | 2,284,455 | 63,680,662 | -1.81% |
| 2025-04-23 | 28.00 | 28.35 | 27.78 | 28.16 | 28.16 | qfq | 2,539,141 | 71,342,912 | 1.70% |
| 2025-04-22 | 27.99 | 28.08 | 27.63 | 27.69 | 27.69 | qfq | 1,909,231 | 53,120,815 | -1.11% |
| 2025-04-21 | 27.63 | 28.13 | 27.36 | 28.00 | 28.00 | qfq | 2,386,104 | 66,498,466 | 1.34% |
| 2025-04-18 | 27.42 | 27.88 | 27.42 | 27.63 | 27.63 | qfq | 1,700,419 | 47,111,406 | 0.55% |
| 2025-04-17 | 27.31 | 27.88 | 27.31 | 27.48 | 27.48 | qfq | 2,013,464 | 55,760,554 | -0.58% |
| 2025-04-16 | 27.75 | 28.10 | 27.21 | 27.64 | 27.64 | qfq | 2,489,714 | 68,855,778 | -0.93% |
| 2025-04-15 | 28.06 | 28.54 | 27.66 | 27.90 | 27.90 | qfq | 2,799,548 | 78,425,862 | -0.25% |
| 2025-04-14 | 28.02 | 28.29 | 27.66 | 27.97 | 27.97 | qfq | 2,950,876 | 82,588,249 | 1.34% |
| 2025-04-11 | 26.52 | 27.83 | 26.50 | 27.60 | 27.60 | qfq | 4,054,092 | 110,990,067 | 2.68% |
| 2025-04-10 | 27.00 | 27.76 | 26.70 | 26.88 | 26.88 | qfq | 5,384,725 | 146,659,353 | 2.87% |
| 2025-04-09 | 24.99 | 26.33 | 23.45 | 26.13 | 26.13 | qfq | 7,062,529 | 176,632,714 | 2.91% |
| 2025-04-08 | 25.50 | 26.40 | 24.95 | 25.39 | 25.39 | qfq | 7,139,592 | 181,731,092 | 1.64% |
| 2025-04-07 | 28.71 | 29.47 | 24.72 | 24.98 | 24.98 | qfq | 8,825,145 | 234,869,630 | -19.16% |
| 2025-04-03 | 31.33 | 31.80 | 30.60 | 30.90 | 30.90 | qfq | 2,984,566 | 92,734,610 | -2.09% |
| 2025-04-02 | 31.25 | 31.72 | 31.25 | 31.56 | 31.56 | qfq | 2,569,609 | 81,013,311 | 0.38% |
| 2025-04-01 | 31.30 | 31.86 | 31.09 | 31.44 | 31.44 | qfq | 2,500,081 | 78,786,143 | 1.55% |
| 2025-03-31 | 30.70 | 31.30 | 30.31 | 30.96 | 30.96 | qfq | 2,885,589 | 89,032,093 | 0.26% |
| 2025-03-28 | 31.41 | 32.06 | 30.88 | 30.88 | 30.88 | qfq | 3,452,798 | 108,288,378 | -1.37% |
| 2025-03-27 | 31.59 | 31.78 | 30.80 | 31.31 | 31.31 | qfq | 2,575,148 | 80,512,039 | -0.32% |
| 2025-03-26 | 31.30 | 32.08 | 31.30 | 31.41 | 31.41 | qfq | 2,939,999 | 93,366,432 | -0.06% |
| 2025-03-25 | 31.27 | 31.86 | 31.01 | 31.43 | 31.43 | qfq | 3,682,688 | 115,697,529 | 0.32% |
| 2025-03-24 | 33.28 | 33.44 | 30.67 | 31.33 | 31.33 | qfq | 10,347,336 | 327,693,716 | -5.92% |
| 2025-03-21 | 33.59 | 34.15 | 33.21 | 33.30 | 33.30 | qfq | 4,516,158 | 151,577,532 | -1.25% |
| 2025-03-20 | 34.45 | 34.68 | 33.68 | 33.72 | 33.72 | qfq | 4,955,188 | 168,035,048 | -1.83% |
| 2025-03-19 | 35.10 | 35.16 | 34.16 | 34.35 | 34.35 | qfq | 4,819,431 | 165,907,658 | -2.11% |
| 2025-03-18 | 35.06 | 35.88 | 34.93 | 35.09 | 35.09 | qfq | 6,539,004 | 230,923,277 | 0.23% |
| 2025-03-17 | 33.70 | 35.58 | 33.70 | 35.01 | 35.01 | qfq | 11,601,514 | 404,324,123 | 4.54% |
| 2025-03-14 | 33.10 | 33.68 | 32.60 | 33.49 | 33.49 | qfq | 4,997,843 | 166,396,958 | 1.24% |
| 2025-03-13 | 34.11 | 34.30 | 32.81 | 33.08 | 33.08 | qfq | 7,037,069 | 233,817,349 | -3.02% |
| 2025-03-12 | 34.18 | 34.72 | 33.72 | 34.11 | 34.11 | qfq | 7,778,752 | 266,838,286 | 1.13% |
| 2025-03-11 | 33.30 | 33.80 | 33.13 | 33.73 | 33.73 | qfq | 5,141,742 | 171,793,217 | -0.65% |
| 2025-03-10 | 33.21 | 34.00 | 33.03 | 33.95 | 33.95 | qfq | 6,741,448 | 227,013,878 | 2.38% |
| 2025-03-07 | 34.00 | 34.27 | 32.99 | 33.16 | 33.16 | qfq | 8,444,044 | 281,242,957 | -3.30% |
| 2025-03-06 | 33.76 | 34.57 | 33.76 | 34.29 | 34.29 | qfq | 8,019,828 | 274,870,477 | 1.96% |
| 2025-03-05 | 35.05 | 35.06 | 33.18 | 33.63 | 33.63 | qfq | 9,688,663 | 327,838,319 | -4.05% |
| 2025-03-04 | 34.95 | 35.48 | 34.30 | 35.05 | 35.05 | qfq | 9,601,456 | 333,298,152 | -1.79% |
| 2025-03-03 | 35.58 | 37.52 | 34.80 | 35.69 | 35.69 | qfq | 15,710,339 | 570,958,526 | 1.13% |
| 2025-02-28 | 36.66 | 37.07 | 35.16 | 35.29 | 35.29 | qfq | 10,079,791 | 363,690,432 | -5.94% |
| 2025-02-27 | 38.27 | 38.29 | 36.84 | 37.52 | 37.52 | qfq | 13,295,976 | 501,093,473 | 0.37% |
| 2025-02-26 | 34.03 | 37.80 | 33.77 | 37.38 | 37.38 | qfq | 16,260,499 | 583,290,680 | 10.10% |
| 2025-02-25 | 33.60 | 34.47 | 33.47 | 33.95 | 33.95 | qfq | 5,206,032 | 177,459,757 | -0.82% |
| 2025-02-24 | 34.85 | 34.85 | 33.73 | 34.23 | 34.23 | qfq | 7,810,947 | 266,414,847 | -2.51% |
| 2025-02-21 | 34.63 | 35.53 | 34.45 | 35.11 | 35.11 | qfq | 6,372,645 | 223,262,420 | 1.47% |
| 2025-02-20 | 34.50 | 34.78 | 33.90 | 34.60 | 34.60 | qfq | 4,950,196 | 169,694,765 | 0.35% |
| 2025-02-19 | 33.90 | 34.64 | 33.20 | 34.48 | 34.48 | qfq | 5,083,260 | 173,975,490 | 1.71% |
| 2025-02-18 | 33.69 | 34.77 | 33.45 | 33.90 | 33.90 | qfq | 6,856,642 | 233,866,521 | 1.35% |
| 2025-02-17 | 33.71 | 34.30 | 33.03 | 33.45 | 33.45 | qfq | 4,804,980 | 161,040,040 | -0.71% |
| 2025-02-14 | 34.37 | 35.12 | 33.52 | 33.69 | 33.69 | qfq | 5,803,248 | 198,343,008 | -1.66% |
| 2025-02-13 | 33.46 | 34.80 | 33.39 | 34.26 | 34.26 | qfq | 8,534,807 | 293,348,741 | 2.88% |
| 2025-02-12 | 32.59 | 33.46 | 32.30 | 33.30 | 33.30 | qfq | 4,469,254 | 147,418,512 | 2.21% |
| 2025-02-11 | 33.10 | 33.36 | 32.10 | 32.58 | 32.58 | qfq | 3,976,274 | 129,183,022 | -1.78% |
| 2025-02-10 | 33.45 | 33.51 | 32.70 | 33.17 | 33.17 | qfq | 4,813,985 | 159,255,350 | -1.43% |
| 2025-02-07 | 32.59 | 33.98 | 32.25 | 33.65 | 33.65 | qfq | 7,141,633 | 238,482,697 | 3.22% |
| 2025-02-06 | 30.25 | 33.03 | 30.02 | 32.60 | 32.60 | qfq | 6,605,814 | 212,245,562 | 7.41% |
| 2025-02-05 | 30.31 | 30.80 | 30.09 | 30.35 | 30.35 | qfq | 3,284,942 | 99,905,049 | 0.90% |
| 2025-01-27 | 30.00 | 30.90 | 29.51 | 30.08 | 30.08 | qfq | 5,955,314 | 180,253,905 | -5.41% |
| 2025-01-24 | 31.02 | 31.90 | 30.88 | 31.80 | 31.80 | qfq | 3,539,589 | 111,849,633 | 2.32% |
| 2025-01-23 | 31.47 | 32.19 | 31.08 | 31.08 | 31.08 | qfq | 3,375,476 | 106,821,977 | 0.26% |
| 2025-01-22 | 31.49 | 31.58 | 30.75 | 31.00 | 31.00 | qfq | 2,841,872 | 88,273,559 | -1.96% |
| 2025-01-21 | 32.29 | 32.40 | 31.01 | 31.62 | 31.62 | qfq | 3,685,928 | 116,369,230 | -0.88% |
| 2025-01-20 | 31.85 | 32.30 | 31.57 | 31.90 | 31.90 | qfq | 3,981,438 | 127,103,930 | 1.14% |
| 2025-01-17 | 32.02 | 32.44 | 31.17 | 31.54 | 31.54 | qfq | 3,975,204 | 125,804,603 | -1.96% |
| 2025-01-16 | 32.01 | 32.98 | 31.56 | 32.17 | 32.17 | qfq | 4,165,343 | 134,071,850 | 1.39% |
| 2025-01-15 | 32.30 | 32.35 | 31.67 | 31.73 | 31.73 | qfq | 3,928,021 | 125,177,150 | -1.86% |
| 2025-01-14 | 30.20 | 32.34 | 30.13 | 32.33 | 32.33 | qfq | 5,538,487 | 174,463,600 | 7.12% |
| 2025-01-13 | 29.88 | 30.88 | 29.63 | 30.18 | 30.18 | qfq | 3,173,318 | 95,942,551 | -0.40% |
| 2025-01-10 | 31.24 | 31.87 | 30.30 | 30.30 | 30.30 | qfq | 3,790,399 | 118,075,833 | -3.16% |
| 2025-01-09 | 30.82 | 31.78 | 30.55 | 31.29 | 31.29 | qfq | 3,733,170 | 117,199,238 | 0.61% |
| 2025-01-08 | 31.53 | 31.55 | 30.00 | 31.10 | 31.10 | qfq | 5,166,920 | 159,343,380 | -1.55% |
| 2025-01-07 | 31.45 | 31.92 | 31.15 | 31.59 | 31.59 | qfq | 3,267,770 | 103,189,216 | 0.45% |
| 2025-01-06 | 31.46 | 31.98 | 31.11 | 31.45 | 31.45 | qfq | 2,799,512 | 88,057,230 | -0.47% |
| 2025-01-03 | 32.92 | 33.24 | 31.35 | 31.60 | 31.60 | qfq | 4,188,936 | 135,249,172 | -3.89% |
| 2025-01-02 | 34.39 | 34.78 | 32.52 | 32.88 | 32.88 | qfq | 4,784,126 | 159,808,573 | -4.42% |
| 2024-12-31 | 35.73 | 35.96 | 34.35 | 34.40 | 34.40 | qfq | 3,999,242 | 139,711,146 | -3.70% |
| 2024-12-30 | 36.00 | 36.79 | 35.32 | 35.72 | 35.72 | qfq | 5,066,642 | 181,970,821 | -1.73% |
| 2024-12-27 | 37.22 | 37.39 | 36.02 | 36.35 | 36.35 | qfq | 4,996,298 | 183,802,296 | -2.73% |
| 2024-12-26 | 37.50 | 38.27 | 36.91 | 37.37 | 37.37 | qfq | 4,043,378 | 152,036,245 | 0.16% |
| 2024-12-25 | 38.29 | 38.43 | 37.27 | 37.31 | 37.31 | qfq | 4,180,492 | 157,527,766 | -1.43% |
| 2024-12-24 | 37.27 | 38.28 | 36.86 | 37.85 | 37.85 | qfq | 5,392,883 | 202,572,827 | 2.55% |
| 2024-12-23 | 36.68 | 38.26 | 36.56 | 36.91 | 36.91 | qfq | 6,372,519 | 238,366,208 | 0.63% |
| 2024-12-20 | 35.70 | 37.11 | 35.56 | 36.68 | 36.68 | qfq | 5,470,381 | 199,671,108 | 3.18% |
| 2024-12-19 | 34.95 | 35.57 | 34.58 | 35.55 | 35.55 | qfq | 4,470,720 | 156,706,605 | 0.85% |
| 2024-12-18 | 36.09 | 36.19 | 35.16 | 35.25 | 35.25 | qfq | 4,404,167 | 156,920,256 | -1.54% |
| 2024-12-17 | 36.39 | 36.76 | 35.67 | 35.80 | 35.80 | qfq | 3,858,395 | 139,507,687 | -1.78% |
| 2024-12-16 | 37.93 | 38.37 | 36.26 | 36.45 | 36.45 | qfq | 4,983,835 | 183,385,304 | -3.72% |
| 2024-12-13 | 38.95 | 38.95 | 37.82 | 37.86 | 37.86 | qfq | 4,708,762 | 179,797,272 | -3.34% |
| 2024-12-12 | 39.31 | 39.70 | 38.65 | 39.17 | 39.17 | qfq | 4,183,274 | 163,520,088 | -0.03% |
| 2024-12-11 | 38.90 | 39.65 | 38.56 | 39.18 | 39.18 | qfq | 3,932,679 | 153,843,527 | 1.21% |
| 2024-12-10 | 40.00 | 40.37 | 38.58 | 38.71 | 38.71 | qfq | 6,552,227 | 258,938,969 | 0.70% |
| 2024-12-09 | 40.63 | 40.79 | 38.41 | 38.44 | 38.44 | qfq | 7,590,279 | 297,562,423 | -5.44% |
| 2024-12-06 | 40.83 | 41.35 | 39.68 | 40.65 | 40.65 | qfq | 5,748,640 | 232,841,885 | -1.33% |
| 2024-12-05 | 40.82 | 41.30 | 40.41 | 41.20 | 41.20 | qfq | 3,674,045 | 150,299,447 | 0.91% |
| 2024-12-04 | 42.00 | 42.48 | 40.50 | 40.83 | 40.83 | qfq | 5,258,957 | 216,008,574 | -3.13% |
| 2024-12-03 | 42.62 | 43.15 | 41.80 | 42.15 | 42.15 | qfq | 6,275,899 | 265,437,364 | -2.39% |
| 2024-12-02 | 41.35 | 44.25 | 41.00 | 43.18 | 43.18 | qfq | 10,260,743 | 436,908,651 | 3.92% |
| 2024-11-29 | 40.05 | 42.75 | 40.00 | 41.55 | 41.55 | qfq | 10,108,494 | 419,855,649 | 2.47% |
| 2024-11-28 | 40.40 | 42.25 | 40.06 | 40.55 | 40.55 | qfq | 11,787,482 | 484,513,192 | 2.89% |
| 2024-11-27 | 38.60 | 39.44 | 37.36 | 39.41 | 39.41 | qfq | 6,685,087 | 254,739,850 | 0.66% |
| 2024-11-26 | 39.56 | 40.86 | 38.80 | 39.15 | 39.15 | qfq | 7,028,232 | 279,622,588 | 0.38% |
| 2024-11-25 | 39.46 | 39.87 | 38.01 | 39.00 | 39.00 | qfq | 6,296,852 | 244,384,242 | -0.51% |
| 2024-11-22 | 41.10 | 42.50 | 39.20 | 39.20 | 39.20 | qfq | 9,344,480 | 379,828,001 | -5.59% |
| 2024-11-21 | 42.50 | 42.80 | 40.88 | 41.52 | 41.52 | qfq | 13,703,012 | 569,517,964 | -4.31% |
| 2024-11-20 | 40.90 | 43.72 | 40.51 | 43.39 | 43.39 | qfq | 14,897,523 | 622,266,298 | 5.57% |
| 2024-11-19 | 39.98 | 41.50 | 39.22 | 41.10 | 41.10 | qfq | 10,569,326 | 425,644,656 | 3.40% |
| 2024-11-18 | 44.90 | 45.47 | 39.56 | 39.75 | 39.75 | qfq | 16,354,088 | 679,266,608 | -10.23% |
| 2024-11-15 | 46.00 | 48.71 | 44.12 | 44.28 | 44.28 | qfq | 17,714,848 | 819,974,651 | -8.32% |
| 2024-11-14 | 53.88 | 54.50 | 47.61 | 48.30 | 48.30 | qfq | 20,180,295 | 1,004,431,440 | -1.59% |
| 2024-11-13 | 46.60 | 49.50 | 45.81 | 49.08 | 49.08 | qfq | 15,192,781 | 722,472,170 | 4.25% |
| 2024-11-12 | 51.68 | 53.38 | 46.48 | 47.08 | 47.08 | qfq | 25,990,766 | 1,291,680,304 | -4.60% |
| 2024-11-11 | 46.50 | 51.50 | 46.10 | 49.35 | 49.35 | qfq | 25,160,957 | 1,221,337,417 | 6.13% |
| 2024-11-08 | 40.01 | 47.65 | 40.01 | 46.50 | 46.50 | qfq | 28,470,933 | 1,276,021,007 | 17.10% |
| 2024-11-07 | 36.53 | 39.95 | 36.51 | 39.71 | 39.71 | qfq | 12,276,641 | 471,294,650 | 7.79% |
| 2024-11-06 | 37.44 | 39.21 | 36.50 | 36.84 | 36.84 | qfq | 10,652,880 | 404,038,710 | -1.02% |
| 2024-11-05 | 35.00 | 37.49 | 34.64 | 37.22 | 37.22 | qfq | 7,753,640 | 282,824,663 | 6.95% |
| 2024-11-04 | 34.41 | 35.83 | 34.11 | 34.80 | 34.80 | qfq | 5,372,686 | 187,578,147 | 0.78% |
| 2024-11-01 | 37.50 | 37.54 | 34.38 | 34.53 | 34.53 | qfq | 8,829,860 | 315,726,803 | -8.60% |
| 2024-10-31 | 35.52 | 38.21 | 35.52 | 37.78 | 37.78 | qfq | 7,479,214 | 277,414,528 | 2.64% |
| 2024-10-30 | 37.51 | 38.69 | 36.40 | 36.81 | 36.81 | qfq | 6,920,427 | 258,314,764 | -3.06% |
| 2024-10-29 | 41.00 | 41.00 | 37.15 | 37.97 | 37.97 | qfq | 10,342,831 | 398,720,363 | -2.04% |
| 2024-10-28 | 39.94 | 40.53 | 38.15 | 38.76 | 38.76 | qfq | 16,065,090 | 635,134,910 | -0.44% |
| 2024-10-25 | 35.59 | 40.22 | 35.51 | 38.93 | 38.93 | qfq | 16,430,994 | 629,412,969 | 10.13% |
| 2024-10-24 | 36.30 | 36.30 | 34.88 | 35.35 | 35.35 | qfq | 5,251,456 | 185,470,793 | -2.86% |
| 2024-10-23 | 35.90 | 37.63 | 35.29 | 36.39 | 36.39 | qfq | 8,352,596 | 305,012,805 | 1.68% |
| 2024-10-22 | 35.10 | 36.20 | 34.51 | 35.79 | 35.79 | qfq | 5,588,526 | 197,991,687 | 1.59% |
| 2024-10-21 | 35.91 | 36.76 | 34.65 | 35.23 | 35.23 | qfq | 8,661,065 | 308,441,073 | 0.09% |
| 2024-10-18 | 32.00 | 35.88 | 31.85 | 35.20 | 35.20 | qfq | 8,648,990 | 293,335,096 | 9.59% |
| 2024-10-17 | 31.91 | 33.34 | 31.91 | 32.12 | 32.12 | qfq | 5,375,484 | 175,915,949 | 0.69% |
| 2024-10-16 | 31.05 | 32.90 | 30.89 | 31.90 | 31.90 | qfq | 5,063,927 | 160,992,653 | 0.41% |
| 2024-10-15 | 32.70 | 33.25 | 31.75 | 31.77 | 31.77 | qfq | 4,723,304 | 153,304,545 | -3.02% |
| 2024-10-14 | 32.44 | 33.11 | 31.30 | 32.76 | 32.76 | qfq | 5,918,043 | 190,639,583 | 0.99% |
| 2024-10-11 | 34.71 | 34.71 | 32.01 | 32.44 | 32.44 | qfq | 7,892,663 | 258,537,470 | -5.59% |
| 2024-10-10 | 34.10 | 36.50 | 34.10 | 34.36 | 34.36 | qfq | 7,800,054 | 275,009,967 | 0.76% |
| 2024-10-09 | 37.96 | 38.33 | 34.05 | 34.10 | 34.10 | qfq | 13,007,351 | 472,421,312 | -14.51% |
| 2024-10-08 | 41.45 | 41.64 | 36.65 | 39.89 | 39.89 | qfq | 17,206,989 | 672,976,320 | 13.71% |
| 2024-09-30 | 32.79 | 35.27 | 31.93 | 35.08 | 35.08 | qfq | 12,910,242 | 434,022,759 | 15.05% |
| 2024-09-27 | 28.40 | 30.70 | 28.40 | 30.49 | 30.49 | qfq | 5,263,329 | 156,179,589 | 9.01% |
| 2024-09-26 | 27.15 | 28.02 | 26.81 | 27.97 | 27.97 | qfq | 4,489,922 | 123,596,241 | 2.76% |
| 2024-09-25 | 27.40 | 28.01 | 27.21 | 27.22 | 27.22 | qfq | 3,932,119 | 108,881,577 | 0.04% |
| 2024-09-24 | 26.00 | 27.28 | 25.90 | 27.21 | 27.21 | qfq | 3,718,464 | 99,428,194 | 5.30% |
| 2024-09-23 | 26.14 | 26.59 | 25.82 | 25.84 | 25.84 | qfq | 1,955,691 | 51,043,108 | -2.12% |
| 2024-09-20 | 26.81 | 27.14 | 26.06 | 26.40 | 26.40 | qfq | 2,066,944 | 54,456,447 | -1.75% |
| 2024-09-19 | 26.29 | 27.57 | 26.09 | 26.87 | 26.87 | qfq | 2,216,893 | 59,652,221 | 2.44% |
| 2024-09-18 | 26.90 | 27.00 | 26.01 | 26.23 | 26.23 | qfq | 2,019,966 | 53,306,564 | -2.49% |
| 2024-09-13 | 27.86 | 28.02 | 26.90 | 26.90 | 26.90 | qfq | 2,065,797 | 56,463,364 | -3.27% |
| 2024-09-12 | 28.00 | 28.50 | 27.79 | 27.81 | 27.81 | qfq | 2,505,669 | 70,292,910 | -0.57% |
| 2024-09-11 | 27.62 | 28.14 | 27.42 | 27.97 | 27.97 | qfq | 2,460,399 | 68,612,755 | 1.19% |
| 2024-09-10 | 27.25 | 27.99 | 26.72 | 27.64 | 27.64 | qfq | 2,827,955 | 77,010,969 | 1.28% |
| 2024-09-09 | 27.14 | 27.51 | 26.88 | 27.29 | 27.29 | qfq | 2,254,336 | 61,174,971 | -0.04% |
| 2024-09-06 | 27.94 | 28.05 | 27.20 | 27.30 | 27.30 | qfq | 2,215,228 | 61,065,803 | -2.53% |
| 2024-09-05 | 27.63 | 28.50 | 27.63 | 28.01 | 28.01 | qfq | 2,859,382 | 80,395,586 | 1.45% |
| 2024-09-04 | 27.20 | 28.08 | 26.88 | 27.61 | 27.61 | qfq | 2,501,418 | 68,815,544 | -0.22% |
| 2024-09-03 | 27.61 | 28.24 | 27.31 | 27.67 | 27.67 | qfq | 2,883,872 | 79,845,102 | 0.00% |
| 2024-09-02 | 28.23 | 28.85 | 27.63 | 27.67 | 27.67 | qfq | 3,385,888 | 95,555,749 | -2.78% |
| 2024-08-30 | 28.01 | 29.00 | 28.00 | 28.46 | 28.46 | qfq | 4,591,376 | 131,495,738 | 1.25% |
| 2024-08-29 | 26.87 | 28.38 | 26.61 | 28.11 | 28.11 | qfq | 3,390,266 | 93,979,759 | 4.65% |
| 2024-08-28 | 26.79 | 27.18 | 26.31 | 26.86 | 26.86 | qfq | 2,373,710 | 63,601,312 | 0.22% |
| 2024-08-27 | 27.88 | 27.88 | 26.66 | 26.80 | 26.80 | qfq | 4,182,529 | 113,299,218 | -3.87% |
| 2024-08-26 | 27.30 | 28.31 | 27.20 | 27.88 | 27.88 | qfq | 2,499,245 | 69,824,869 | 0.80% |
| 2024-08-23 | 27.52 | 28.00 | 27.38 | 27.66 | 27.66 | qfq | 1,960,884 | 54,242,665 | -0.79% |
| 2024-08-22 | 28.25 | 28.49 | 27.70 | 27.88 | 27.88 | qfq | 2,620,509 | 73,406,287 | -1.13% |
| 2024-08-21 | 28.66 | 28.67 | 27.63 | 28.20 | 28.20 | qfq | 2,852,992 | 80,609,358 | 1.08% |
| 2024-08-20 | 29.07 | 29.13 | 27.60 | 27.90 | 27.90 | qfq | 4,428,338 | 125,024,258 | -4.29% |
| 2024-08-19 | 29.02 | 29.60 | 28.73 | 29.15 | 29.15 | qfq | 3,380,326 | 98,578,923 | -1.98% |
| 2024-08-16 | 29.90 | 30.27 | 29.48 | 29.74 | 29.74 | qfq | 2,911,255 | 86,914,037 | 0.07% |
| 2024-08-15 | 29.47 | 30.48 | 29.41 | 29.72 | 29.72 | qfq | 3,966,126 | 118,659,276 | 0.20% |
| 2024-08-14 | 31.69 | 31.69 | 29.63 | 29.66 | 29.66 | qfq | 7,372,928 | 222,531,002 | -7.02% |
| 2024-08-13 | 33.31 | 33.50 | 31.70 | 31.90 | 31.90 | qfq | 7,144,254 | 232,910,161 | -1.82% |
| 2024-08-12 | 33.76 | 33.80 | 32.23 | 32.49 | 32.49 | qfq | 4,585,973 | 150,757,191 | -4.05% |
| 2024-08-09 | 35.90 | 35.90 | 33.81 | 33.86 | 33.86 | qfq | 7,510,252 | 259,616,220 | -0.27% |
| 2024-08-08 | 32.91 | 34.28 | 32.72 | 33.95 | 33.95 | qfq | 5,631,615 | 189,158,551 | 2.35% |
| 2024-08-07 | 31.85 | 33.30 | 31.64 | 33.17 | 33.17 | qfq | 5,811,812 | 190,626,003 | 3.92% |
| 2024-08-06 | 31.30 | 32.05 | 31.06 | 31.92 | 31.92 | qfq | 3,023,075 | 95,511,691 | 3.23% |
| 2024-08-05 | 31.80 | 32.50 | 30.84 | 30.92 | 30.92 | qfq | 3,664,528 | 115,667,328 | -3.38% |
| 2024-08-02 | 32.33 | 33.46 | 31.95 | 32.00 | 32.00 | qfq | 4,589,085 | 150,355,534 | -1.30% |
| 2024-08-01 | 32.42 | 32.76 | 31.88 | 32.42 | 32.42 | qfq | 3,833,169 | 124,099,490 | 0.37% |
| 2024-07-31 | 30.66 | 32.38 | 30.55 | 32.30 | 32.30 | qfq | 3,821,198 | 121,553,068 | 4.53% |
| 2024-07-30 | 30.64 | 31.13 | 29.92 | 30.90 | 30.90 | qfq | 2,819,063 | 86,427,874 | 1.11% |
| 2024-07-29 | 30.77 | 30.98 | 29.60 | 30.56 | 30.56 | qfq | 3,164,605 | 95,582,348 | -1.04% |
| 2024-07-26 | 30.82 | 31.20 | 30.60 | 30.88 | 30.88 | qfq | 2,108,426 | 65,166,006 | 0.19% |
| 2024-07-25 | 30.53 | 31.32 | 30.37 | 30.82 | 30.82 | qfq | 2,370,099 | 73,130,904 | 0.33% |
| 2024-07-24 | 31.29 | 31.90 | 30.56 | 30.72 | 30.72 | qfq | 2,359,965 | 73,502,932 | -2.10% |
| 2024-07-23 | 32.11 | 32.29 | 31.28 | 31.38 | 31.38 | qfq | 2,816,859 | 89,165,030 | -2.55% |
| 2024-07-22 | 32.40 | 32.83 | 31.90 | 32.20 | 32.20 | qfq | 3,251,125 | 104,965,975 | -0.77% |
| 2024-07-19 | 31.58 | 33.19 | 31.52 | 32.45 | 32.45 | qfq | 5,801,036 | 189,557,541 | 1.95% |
| 2024-07-18 | 30.53 | 32.20 | 30.01 | 31.83 | 31.83 | qfq | 5,055,542 | 157,246,734 | 3.38% |
| 2024-07-17 | 31.19 | 31.40 | 30.78 | 30.79 | 30.79 | qfq | 3,120,508 | 96,787,980 | -1.22% |
| 2024-07-16 | 30.95 | 31.32 | 30.30 | 31.17 | 31.17 | qfq | 2,900,563 | 89,943,974 | 0.71% |
| 2024-07-15 | 31.64 | 31.87 | 30.87 | 30.95 | 30.95 | qfq | 2,980,274 | 92,932,799 | -3.19% |
| 2024-07-12 | 32.04 | 32.59 | 31.43 | 31.97 | 31.97 | qfq | 3,494,762 | 111,588,588 | -0.12% |
| 2024-07-11 | 31.36 | 32.47 | 30.90 | 32.01 | 32.01 | qfq | 4,389,093 | 139,483,421 | 4.06% |
| 2024-07-10 | 30.35 | 31.20 | 30.13 | 30.76 | 30.76 | qfq | 3,861,197 | 118,891,126 | 1.75% |
| 2024-07-09 | 29.60 | 30.58 | 29.29 | 30.23 | 30.23 | qfq | 3,696,634 | 110,846,753 | 1.61% |
| 2024-07-08 | 30.70 | 30.70 | 29.58 | 29.75 | 29.75 | qfq | 3,944,733 | 117,915,996 | -3.19% |
| 2024-07-05 | 30.81 | 31.09 | 30.07 | 30.73 | 30.73 | qfq | 2,594,379 | 79,163,108 | -0.87% |
| 2024-07-04 | 31.97 | 32.33 | 30.70 | 31.00 | 31.00 | qfq | 2,814,152 | 88,362,352 | -2.12% |
| 2024-07-03 | 31.88 | 32.20 | 31.37 | 31.67 | 31.67 | qfq | 2,257,240 | 71,488,653 | -0.91% |
| 2024-07-02 | 32.95 | 32.95 | 31.70 | 31.96 | 31.96 | qfq | 3,293,203 | 105,996,618 | -3.03% |
| 2024-07-01 | 32.89 | 33.26 | 32.03 | 32.96 | 32.96 | qfq | 3,134,287 | 102,295,534 | 0.21% |
| 2024-06-28 | 32.14 | 33.77 | 31.91 | 32.89 | 32.89 | qfq | 4,953,816 | 164,521,204 | 2.30% |
| 2024-06-27 | 33.28 | 33.30 | 32.04 | 32.15 | 32.15 | qfq | 3,321,571 | 108,384,496 | -2.93% |
| 2024-06-26 | 31.23 | 33.28 | 30.66 | 33.12 | 33.12 | qfq | 5,961,896 | 191,721,672 | 6.05% |
| 2024-06-25 | 32.76 | 33.06 | 30.90 | 31.23 | 31.23 | qfq | 6,647,969 | 211,102,462 | -5.02% |
| 2024-06-24 | 34.00 | 34.12 | 32.70 | 32.88 | 32.88 | qfq | 5,641,961 | 188,753,699 | -4.92% |
| 2024-06-21 | 34.58 | 34.97 | 34.20 | 34.58 | 34.58 | qfq | 3,572,158 | 123,478,993 | -1.20% |
| 2024-06-20 | 35.00 | 35.92 | 34.80 | 35.00 | 35.00 | qfq | 4,856,085 | 172,389,828 | -0.17% |
| 2024-06-19 | 35.88 | 35.98 | 35.06 | 35.06 | 35.06 | qfq | 4,211,570 | 148,897,562 | -2.29% |
| 2024-06-18 | 35.90 | 36.79 | 35.66 | 35.88 | 35.88 | qfq | 5,519,046 | 199,601,809 | 0.22% |
| 2024-06-17 | 35.07 | 36.17 | 34.90 | 35.80 | 35.80 | qfq | 4,639,862 | 165,230,060 | 0.56% |
| 2024-06-14 | 36.08 | 36.48 | 35.05 | 35.60 | 35.60 | qfq | 7,680,465 | 273,716,735 | -1.85% |
| 2024-06-13 | 34.77 | 36.97 | 34.65 | 36.27 | 36.27 | qfq | 11,740,204 | 424,268,731 | 5.34% |
| 2024-06-12 | 33.95 | 35.14 | 33.95 | 34.43 | 34.43 | qfq | 5,262,446 | 182,060,433 | 1.12% |
| 2024-06-11 | 33.60 | 34.28 | 32.84 | 34.05 | 34.05 | qfq | 5,609,886 | 189,539,422 | 0.89% |
| 2024-06-07 | 34.33 | 34.56 | 33.16 | 33.75 | 33.75 | qfq | 5,143,898 | 173,362,095 | -0.21% |
| 2024-06-06 | 34.30 | 34.88 | 33.55 | 33.82 | 33.82 | qfq | 7,178,607 | 245,541,444 | -1.83% |
| 2024-06-05 | 36.00 | 36.00 | 34.35 | 34.45 | 34.45 | qfq | 7,657,668 | 268,706,476 | -4.31% |
| 2024-06-04 | 36.00 | 36.30 | 35.20 | 36.00 | 36.00 | qfq | 5,823,680 | 208,312,596 | 0.25% |
| 2024-06-03 | 36.00 | 36.88 | 35.62 | 35.91 | 35.91 | qfq | 7,412,146 | 267,942,313 | -0.28% |
| 2024-05-31 | 36.36 | 37.19 | 36.01 | 36.01 | 36.01 | qfq | 8,021,054 | 293,085,562 | -0.96% |
| 2024-05-30 | 37.39 | 37.91 | 36.36 | 36.36 | 36.26 | qfq | 15,605,299 | 575,820,540 | -4.62% |
| 2024-05-29 | 41.17 | 44.72 | 37.90 | 38.12 | 38.02 | qfq | 27,844,184 | 1,147,077,325 | -6.48% |
| 2024-05-28 | 43.20 | 43.33 | 40.00 | 40.76 | 40.65 | qfq | 16,604,092 | 684,759,156 | -5.43% |
| 2024-05-27 | 42.94 | 43.87 | 41.35 | 43.10 | 42.98 | qfq | 18,301,323 | 782,065,325 | 4.06% |
| 2024-05-24 | 44.10 | 45.21 | 40.81 | 41.42 | 41.31 | qfq | 20,846,832 | 895,898,309 | -4.14% |
| 2024-05-23 | 42.69 | 45.50 | 42.22 | 43.21 | 43.09 | qfq | 22,688,329 | 989,215,360 | -1.32% |
| 2024-05-22 | 41.00 | 45.10 | 39.38 | 43.79 | 43.67 | qfq | 29,556,019 | 1,232,771,073 | 7.17% |
| 2024-05-21 | 37.00 | 40.86 | 36.67 | 40.86 | 40.75 | qfq | 26,087,540 | 1,031,647,307 | 20.00% |
| 2024-05-20 | 32.78 | 35.35 | 32.28 | 34.05 | 33.96 | qfq | 6,721,033 | 226,275,990 | 5.75% |
| 2024-05-17 | 32.75 | 32.75 | 31.30 | 32.20 | 32.11 | qfq | 5,137,390 | 163,636,905 | -0.80% |
| 2024-05-16 | 32.75 | 33.45 | 32.18 | 32.46 | 32.37 | qfq | 4,301,457 | 141,178,638 | -0.12% |
| 2024-05-15 | 31.28 | 33.49 | 30.88 | 32.50 | 32.41 | qfq | 7,031,446 | 229,211,189 | 4.23% |
| 2024-05-14 | 30.86 | 31.69 | 30.28 | 31.18 | 31.10 | qfq | 4,626,954 | 143,355,912 | 0.87% |
| 2024-05-13 | 28.96 | 30.95 | 28.67 | 30.91 | 30.83 | qfq | 4,868,087 | 147,120,354 | 4.92% |
| 2024-05-10 | 30.40 | 30.46 | 29.26 | 29.46 | 29.38 | qfq | 2,531,988 | 74,983,061 | -2.74% |
| 2024-05-09 | 29.78 | 30.47 | 29.43 | 30.29 | 30.21 | qfq | 3,742,455 | 112,804,295 | 4.95% |
| 2024-05-08 | 30.01 | 30.01 | 28.81 | 28.86 | 28.78 | qfq | 2,838,002 | 83,046,246 | -3.83% |
| 2024-05-07 | 30.35 | 30.35 | 29.71 | 30.01 | 29.93 | qfq | 2,031,563 | 60,910,894 | 0.03% |
| 2024-05-06 | 30.16 | 30.77 | 30.00 | 30.00 | 29.92 | qfq | 4,234,241 | 128,470,180 | 1.35% |
| 2024-04-30 | 29.13 | 30.16 | 29.10 | 29.60 | 29.52 | qfq | 5,048,962 | 149,487,170 | 3.42% |
| 2024-04-29 | 27.01 | 28.80 | 27.01 | 28.62 | 28.54 | qfq | 4,445,753 | 125,457,305 | 7.27% |
| 2024-04-26 | 25.40 | 26.89 | 25.16 | 26.68 | 26.61 | qfq | 4,018,350 | 105,839,922 | 4.96% |
| 2024-04-25 | 25.81 | 26.09 | 25.16 | 25.42 | 25.35 | qfq | 3,222,956 | 82,535,262 | -1.66% |
| 2024-04-24 | 25.88 | 26.29 | 25.60 | 25.85 | 25.78 | qfq | 3,253,162 | 84,274,226 | -0.04% |
| 2024-04-23 | 26.49 | 26.75 | 25.86 | 25.86 | 25.79 | qfq | 1,989,014 | 52,006,713 | -2.42% |
| 2024-04-22 | 25.55 | 26.73 | 25.10 | 26.50 | 26.43 | qfq | 2,677,827 | 70,126,796 | 3.07% |
| 2024-04-19 | 26.15 | 26.19 | 25.22 | 25.71 | 25.64 | qfq | 3,007,204 | 77,047,771 | -1.83% |
| 2024-04-18 | 27.08 | 27.28 | 26.18 | 26.19 | 26.12 | qfq | 3,952,350 | 105,529,821 | -3.11% |
| 2024-04-17 | 25.89 | 27.08 | 25.89 | 27.03 | 26.96 | qfq | 3,743,337 | 99,969,495 | 6.29% |
| 2024-04-16 | 26.97 | 27.17 | 25.00 | 25.43 | 25.36 | qfq | 5,052,010 | 130,453,784 | -6.78% |
| 2024-04-15 | 29.20 | 29.70 | 26.70 | 27.28 | 27.21 | qfq | 5,409,773 | 151,640,789 | -6.58% |
| 2024-04-12 | 29.08 | 29.71 | 28.88 | 29.20 | 29.12 | qfq | 2,317,494 | 67,966,460 | -0.27% |
| 2024-04-11 | 30.32 | 31.22 | 29.19 | 29.28 | 29.20 | qfq | 4,432,139 | 131,771,593 | -4.34% |
| 2024-04-10 | 31.94 | 31.94 | 30.38 | 30.61 | 30.53 | qfq | 2,925,890 | 90,427,520 | -3.16% |
| 2024-04-09 | 30.91 | 31.88 | 30.91 | 31.61 | 31.52 | qfq | 2,317,984 | 73,198,184 | 1.97% |
| 2024-04-08 | 31.97 | 32.44 | 31.00 | 31.00 | 30.92 | qfq | 3,297,767 | 103,681,813 | -4.02% |
| 2024-04-03 | 32.96 | 33.18 | 32.27 | 32.30 | 32.21 | qfq | 3,021,788 | 98,420,641 | -2.45% |
| 2024-04-02 | 33.80 | 33.97 | 32.58 | 33.11 | 33.02 | qfq | 3,013,960 | 99,691,471 | -1.16% |
| 2024-04-01 | 33.25 | 34.00 | 33.02 | 33.50 | 33.41 | qfq | 3,579,689 | 120,490,977 | 0.54% |
| 2024-03-29 | 32.52 | 33.80 | 32.15 | 33.32 | 33.23 | qfq | 4,084,741 | 135,489,618 | 2.46% |
| 2024-03-28 | 31.08 | 33.30 | 31.00 | 32.52 | 32.43 | qfq | 5,075,058 | 164,635,273 | 4.57% |
| 2024-03-27 | 31.86 | 31.98 | 30.89 | 31.10 | 31.02 | qfq | 2,830,955 | 89,286,495 | -2.81% |
| 2024-03-26 | 32.20 | 32.90 | 31.30 | 32.00 | 31.91 | qfq | 4,310,748 | 137,659,941 | -1.90% |
| 2024-03-25 | 33.68 | 33.78 | 32.50 | 32.62 | 32.53 | qfq | 4,856,496 | 160,441,695 | -3.86% |
| 2024-03-22 | 34.50 | 35.29 | 33.50 | 33.93 | 33.84 | qfq | 5,897,291 | 202,191,258 | -1.51% |
| 2024-03-21 | 34.87 | 35.31 | 34.00 | 34.45 | 34.36 | qfq | 5,886,537 | 204,054,877 | 0.85% |
| 2024-03-20 | 34.01 | 34.45 | 33.45 | 34.16 | 34.07 | qfq | 5,753,841 | 195,506,119 | 0.06% |
| 2024-03-19 | 33.55 | 35.35 | 33.13 | 34.14 | 34.05 | qfq | 8,992,977 | 307,974,154 | 1.82% |
| 2024-03-18 | 31.50 | 33.85 | 31.15 | 33.53 | 33.44 | qfq | 10,105,769 | 330,749,721 | 6.92% |
| 2024-03-15 | 31.41 | 31.86 | 30.70 | 31.36 | 31.27 | qfq | 6,456,736 | 201,053,508 | -0.67% |
| 2024-03-14 | 30.60 | 31.86 | 30.30 | 31.57 | 31.48 | qfq | 7,310,425 | 229,437,202 | 2.77% |
| 2024-03-13 | 30.20 | 31.43 | 29.58 | 30.72 | 30.64 | qfq | 7,172,605 | 217,503,541 | 1.22% |
| 2024-03-12 | 29.79 | 31.08 | 29.50 | 30.35 | 30.27 | qfq | 7,813,197 | 237,769,264 | 2.05% |
| 2024-03-11 | 27.80 | 29.95 | 27.62 | 29.74 | 29.66 | qfq | 9,909,497 | 286,003,687 | 7.64% |
| 2024-03-08 | 27.20 | 28.17 | 27.16 | 27.63 | 27.56 | qfq | 5,932,295 | 163,449,206 | 1.21% |
| 2024-03-07 | 28.21 | 28.40 | 27.21 | 27.30 | 27.23 | qfq | 3,503,162 | 97,581,864 | -2.50% |
| 2024-03-06 | 27.83 | 28.80 | 27.53 | 28.00 | 27.92 | qfq | 3,651,196 | 102,368,153 | 0.00% |
| 2024-03-05 | 28.51 | 28.51 | 27.73 | 28.00 | 27.92 | qfq | 3,128,552 | 87,922,544 | -2.74% |
| 2024-03-04 | 28.72 | 29.06 | 28.36 | 28.79 | 28.71 | qfq | 2,579,244 | 73,885,955 | -0.14% |
| 2024-03-01 | 28.76 | 29.13 | 28.15 | 28.83 | 28.75 | qfq | 3,152,823 | 90,666,829 | 1.23% |
| 2024-02-29 | 27.01 | 28.55 | 27.00 | 28.48 | 28.40 | qfq | 4,676,193 | 130,670,110 | 5.09% |
| 2024-02-28 | 28.92 | 29.72 | 27.10 | 27.10 | 27.03 | qfq | 6,365,863 | 182,449,994 | -8.14% |
| 2024-02-27 | 28.60 | 29.52 | 28.42 | 29.50 | 29.42 | qfq | 4,180,840 | 120,673,834 | 2.18% |
| 2024-02-26 | 28.76 | 29.39 | 28.28 | 28.87 | 28.79 | qfq | 4,174,764 | 120,496,171 | 1.69% |
| 2024-02-23 | 27.60 | 28.50 | 27.37 | 28.39 | 28.31 | qfq | 3,581,492 | 100,025,471 | 3.24% |
| 2024-02-22 | 27.00 | 27.70 | 26.60 | 27.50 | 27.43 | qfq | 2,251,577 | 61,579,710 | 1.36% |
| 2024-02-21 | 26.71 | 28.22 | 26.55 | 27.13 | 27.06 | qfq | 4,214,476 | 115,821,813 | 1.42% |
| 2024-02-20 | 27.00 | 27.00 | 26.27 | 26.75 | 26.68 | qfq | 3,065,200 | 81,472,479 | -1.51% |
| 2024-02-19 | 28.10 | 28.49 | 26.47 | 27.16 | 27.09 | qfq | 5,142,446 | 140,878,899 | -1.98% |
| 2024-02-08 | 26.49 | 30.04 | 26.02 | 27.71 | 27.63 | qfq | 6,175,171 | 177,026,471 | 6.17% |
| 2024-02-07 | 24.89 | 26.65 | 24.80 | 26.10 | 26.03 | qfq | 4,074,287 | 105,584,121 | 5.58% |
| 2024-02-06 | 22.50 | 24.80 | 21.77 | 24.72 | 24.65 | qfq | 3,508,586 | 82,531,103 | 8.52% |
| 2024-02-05 | 24.15 | 24.46 | 21.50 | 22.78 | 22.72 | qfq | 3,933,643 | 90,164,599 | -6.91% |
| 2024-02-02 | 25.47 | 25.61 | 23.42 | 24.47 | 24.40 | qfq | 3,125,609 | 76,584,317 | -4.60% |
| 2024-02-01 | 25.12 | 26.25 | 25.12 | 25.65 | 25.58 | qfq | 2,329,218 | 59,688,568 | 1.18% |
| 2024-01-31 | 26.71 | 27.24 | 25.28 | 25.35 | 25.28 | qfq | 3,050,409 | 79,318,648 | -5.13% |
| 2024-01-30 | 27.95 | 28.09 | 26.69 | 26.72 | 26.65 | qfq | 2,185,243 | 59,676,238 | -4.57% |
| 2024-01-29 | 29.10 | 29.39 | 27.86 | 28.00 | 27.92 | qfq | 2,063,130 | 58,394,119 | -3.75% |
| 2024-01-26 | 29.86 | 30.10 | 28.88 | 29.09 | 29.01 | qfq | 1,847,680 | 54,281,330 | -2.77% |
| 2024-01-25 | 29.06 | 30.15 | 28.62 | 29.92 | 29.84 | qfq | 2,091,758 | 61,872,811 | 2.99% |
| 2024-01-24 | 29.88 | 29.88 | 28.11 | 29.05 | 28.97 | qfq | 1,855,790 | 53,450,806 | -0.65% |
| 2024-01-23 | 29.10 | 29.86 | 28.51 | 29.24 | 29.16 | qfq | 1,787,182 | 52,258,943 | 0.79% |
| 2024-01-22 | 30.86 | 31.00 | 28.71 | 29.01 | 28.93 | qfq | 2,244,552 | 67,148,589 | -6.42% |
| 2024-01-19 | 31.88 | 32.19 | 30.90 | 31.00 | 30.92 | qfq | 1,688,758 | 53,002,044 | -2.70% |
| 2024-01-18 | 31.34 | 32.02 | 30.70 | 31.86 | 31.77 | qfq | 2,410,773 | 75,674,282 | 0.85% |
| 2024-01-17 | 32.93 | 32.93 | 31.59 | 31.59 | 31.50 | qfq | 1,866,144 | 60,102,487 | -4.07% |
| 2024-01-16 | 32.52 | 33.40 | 32.23 | 32.93 | 32.84 | qfq | 1,950,886 | 63,860,637 | 0.37% |
| 2024-01-15 | 33.26 | 33.32 | 32.60 | 32.81 | 32.72 | qfq | 1,590,799 | 52,285,307 | -1.94% |
| 2024-01-12 | 33.54 | 34.45 | 33.13 | 33.46 | 33.37 | qfq | 1,891,166 | 64,036,331 | -0.24% |
| 2024-01-11 | 32.32 | 33.88 | 32.00 | 33.54 | 33.45 | qfq | 2,596,130 | 85,831,463 | 3.71% |
| 2024-01-10 | 32.45 | 33.16 | 31.80 | 32.34 | 32.25 | qfq | 2,029,578 | 65,876,384 | -0.37% |
| 2024-01-09 | 31.96 | 33.24 | 31.88 | 32.46 | 32.37 | qfq | 2,178,687 | 70,759,998 | 1.41% |
| 2024-01-08 | 32.60 | 33.00 | 32.01 | 32.01 | 31.92 | qfq | 2,048,762 | 66,541,810 | -2.02% |
| 2024-01-05 | 33.51 | 34.13 | 32.53 | 32.67 | 32.58 | qfq | 2,726,377 | 90,644,525 | -2.54% |
| 2024-01-04 | 34.08 | 34.15 | 33.35 | 33.52 | 33.43 | qfq | 2,057,488 | 69,076,161 | -1.84% |
| 2024-01-03 | 34.89 | 35.18 | 33.83 | 34.15 | 34.06 | qfq | 2,080,686 | 71,402,216 | -2.34% |
| 2024-01-02 | 35.50 | 35.69 | 34.77 | 34.97 | 34.88 | qfq | 2,065,834 | 72,379,956 | -2.04% |
| 2023-12-29 | 35.90 | 36.02 | 35.30 | 35.70 | 35.60 | qfq | 2,639,711 | 94,199,159 | 0.00% |
| 2023-12-28 | 32.89 | 36.26 | 32.86 | 35.70 | 35.60 | qfq | 5,083,050 | 178,225,602 | 8.38% |
| 2023-12-27 | 33.33 | 33.44 | 32.58 | 32.94 | 32.85 | qfq | 1,927,559 | 63,494,349 | -1.08% |
| 2023-12-26 | 33.89 | 33.91 | 33.09 | 33.30 | 33.21 | qfq | 1,477,787 | 49,284,533 | -2.00% |
| 2023-12-25 | 33.42 | 34.23 | 33.42 | 33.98 | 33.89 | qfq | 1,438,210 | 48,654,913 | 0.83% |
| 2023-12-22 | 33.83 | 34.38 | 33.06 | 33.70 | 33.61 | qfq | 2,989,941 | 100,918,304 | -0.56% |
| 2023-12-21 | 33.28 | 34.17 | 32.91 | 33.89 | 33.80 | qfq | 2,007,780 | 67,424,609 | 1.80% |
| 2023-12-20 | 33.70 | 34.09 | 33.29 | 33.29 | 33.20 | qfq | 1,112,721 | 37,475,537 | -0.92% |
| 2023-12-19 | 33.44 | 34.16 | 33.33 | 33.60 | 33.51 | qfq | 1,933,365 | 65,118,498 | 0.69% |
| 2023-12-18 | 34.60 | 34.60 | 33.31 | 33.37 | 33.28 | qfq | 2,265,346 | 76,351,479 | -4.11% |
| 2023-12-15 | 35.33 | 35.77 | 34.60 | 34.80 | 34.71 | qfq | 1,468,908 | 51,565,230 | -0.57% |
| 2023-12-14 | 35.33 | 35.79 | 34.97 | 35.00 | 34.91 | qfq | 1,273,010 | 44,963,966 | -0.48% |
| 2023-12-13 | 35.75 | 35.83 | 35.08 | 35.17 | 35.07 | qfq | 1,067,348 | 37,778,115 | -1.92% |
| 2023-12-12 | 35.60 | 36.10 | 35.50 | 35.86 | 35.76 | qfq | 1,282,102 | 45,877,917 | 0.39% |
| 2023-12-11 | 35.78 | 35.85 | 34.52 | 35.72 | 35.62 | qfq | 2,416,340 | 85,160,378 | -0.25% |
| 2023-12-08 | 36.35 | 36.85 | 35.80 | 35.81 | 35.71 | qfq | 1,378,694 | 49,874,406 | -1.43% |
| 2023-12-07 | 36.27 | 36.38 | 35.64 | 36.33 | 36.23 | qfq | 1,379,792 | 49,624,559 | -0.08% |
| 2023-12-06 | 36.18 | 37.09 | 36.02 | 36.36 | 36.26 | qfq | 1,091,846 | 40,090,516 | 0.75% |
| 2023-12-05 | 37.00 | 37.05 | 36.09 | 36.09 | 35.99 | qfq | 1,140,064 | 41,650,812 | -2.27% |
| 2023-12-04 | 36.83 | 37.15 | 36.56 | 36.93 | 36.83 | qfq | 1,472,987 | 54,284,224 | 0.24% |
| 2023-12-01 | 36.83 | 36.99 | 36.23 | 36.84 | 36.74 | qfq | 1,045,449 | 38,277,275 | 0.11% |
| 2023-11-30 | 37.89 | 38.00 | 36.66 | 36.80 | 36.70 | qfq | 1,250,550 | 46,462,626 | -2.85% |
| 2023-11-29 | 37.88 | 38.40 | 37.86 | 37.88 | 37.78 | qfq | 1,367,435 | 52,038,423 | -0.32% |
| 2023-11-28 | 37.34 | 38.05 | 37.05 | 38.00 | 37.90 | qfq | 1,542,551 | 57,975,815 | 1.85% |
| 2023-11-27 | 37.30 | 37.68 | 36.96 | 37.31 | 37.21 | qfq | 1,374,544 | 51,122,576 | -0.37% |
| 2023-11-24 | 38.48 | 38.56 | 37.44 | 37.45 | 37.35 | qfq | 1,391,295 | 52,569,454 | -2.98% |
| 2023-11-23 | 38.48 | 38.80 | 38.10 | 38.60 | 38.50 | qfq | 1,636,341 | 62,926,517 | 0.36% |
| 2023-11-22 | 39.48 | 39.48 | 38.40 | 38.46 | 38.36 | qfq | 1,739,709 | 67,493,974 | -2.88% |
| 2023-11-21 | 40.30 | 40.49 | 39.53 | 39.60 | 39.49 | qfq | 1,924,623 | 77,001,179 | -1.57% |
| 2023-11-20 | 39.49 | 40.40 | 39.15 | 40.23 | 40.12 | qfq | 1,814,415 | 72,375,786 | 1.39% |
| 2023-11-17 | 39.23 | 39.75 | 39.01 | 39.68 | 39.57 | qfq | 1,555,848 | 61,491,996 | 1.15% |
| 2023-11-16 | 40.33 | 40.33 | 39.23 | 39.23 | 39.12 | qfq | 1,842,231 | 72,921,162 | -3.42% |
| 2023-11-15 | 40.30 | 41.00 | 40.24 | 40.62 | 40.51 | qfq | 1,593,070 | 64,668,316 | 1.35% |
| 2023-11-14 | 39.82 | 40.40 | 39.61 | 40.08 | 39.97 | qfq | 1,447,285 | 57,846,885 | 0.50% |
| 2023-11-13 | 39.60 | 40.16 | 39.60 | 39.88 | 39.77 | qfq | 1,378,775 | 54,958,751 | 1.22% |
| 2023-11-10 | 38.98 | 39.54 | 38.76 | 39.40 | 39.29 | qfq | 1,399,008 | 54,840,321 | -0.38% |
| 2023-11-09 | 39.40 | 40.40 | 39.12 | 39.55 | 39.44 | qfq | 2,587,191 | 102,837,490 | 0.89% |
| 2023-11-08 | 39.31 | 39.55 | 38.86 | 39.20 | 39.09 | qfq | 1,575,223 | 61,660,782 | -0.28% |
| 2023-11-07 | 39.21 | 39.50 | 38.97 | 39.31 | 39.20 | qfq | 1,437,178 | 56,368,569 | 0.03% |
| 2023-11-06 | 38.23 | 39.50 | 38.23 | 39.30 | 39.19 | qfq | 2,314,475 | 90,518,452 | 3.01% |
| 2023-11-03 | 37.10 | 38.50 | 37.10 | 38.15 | 38.05 | qfq | 2,194,913 | 83,597,514 | 3.05% |
| 2023-11-02 | 37.55 | 37.78 | 36.98 | 37.02 | 36.92 | qfq | 1,395,168 | 51,948,397 | -1.39% |
| 2023-11-01 | 38.13 | 38.30 | 37.10 | 37.54 | 37.44 | qfq | 1,519,389 | 57,204,342 | -0.90% |
| 2023-10-31 | 38.37 | 38.85 | 37.20 | 37.88 | 37.78 | qfq | 2,646,009 | 100,552,772 | -2.50% |
| 2023-10-30 | 37.10 | 39.00 | 36.76 | 38.85 | 38.74 | qfq | 2,448,954 | 93,289,123 | 3.74% |
| 2023-10-27 | 36.66 | 37.90 | 35.80 | 37.45 | 37.35 | qfq | 2,656,872 | 97,815,014 | 3.17% |
| 2023-10-26 | 36.17 | 36.55 | 35.25 | 36.30 | 36.20 | qfq | 2,211,049 | 79,228,552 | -0.38% |
| 2023-10-25 | 36.00 | 37.26 | 35.75 | 36.44 | 36.34 | qfq | 2,190,969 | 79,698,147 | 1.50% |
| 2023-10-24 | 36.88 | 36.95 | 34.43 | 35.90 | 35.80 | qfq | 4,201,918 | 149,219,185 | -1.10% |
| 2023-10-23 | 41.03 | 41.45 | 36.13 | 36.30 | 36.20 | qfq | 4,755,749 | 180,781,830 | -12.40% |
| 2023-10-20 | 41.20 | 41.99 | 41.00 | 41.44 | 41.33 | qfq | 1,026,081 | 42,674,715 | -0.14% |
| 2023-10-19 | 41.43 | 41.78 | 41.11 | 41.50 | 41.39 | qfq | 988,988 | 40,924,705 | -0.48% |
| 2023-10-18 | 41.93 | 42.05 | 41.30 | 41.70 | 41.59 | qfq | 859,404 | 35,837,128 | -0.55% |
| 2023-10-17 | 41.60 | 42.50 | 41.51 | 41.93 | 41.82 | qfq | 1,198,522 | 50,280,121 | 0.14% |
| 2023-10-16 | 42.59 | 42.83 | 41.31 | 41.87 | 41.76 | qfq | 1,791,548 | 75,016,116 | -1.83% |
| 2023-10-13 | 43.68 | 43.93 | 42.51 | 42.65 | 42.53 | qfq | 1,666,312 | 71,485,669 | -2.65% |
| 2023-10-12 | 43.49 | 44.14 | 42.86 | 43.81 | 43.69 | qfq | 1,828,677 | 79,751,780 | 2.03% |
| 2023-10-11 | 42.91 | 43.36 | 42.76 | 42.94 | 42.82 | qfq | 1,381,805 | 59,468,459 | 0.30% |
| 2023-10-10 | 43.35 | 43.70 | 42.60 | 42.81 | 42.69 | qfq | 1,284,262 | 55,381,711 | -1.40% |
| 2023-10-09 | 44.50 | 44.50 | 43.27 | 43.42 | 43.30 | qfq | 2,315,344 | 101,042,456 | -2.86% |
| 2023-09-28 | 44.48 | 44.94 | 44.30 | 44.70 | 44.58 | qfq | 1,576,101 | 70,304,943 | 0.43% |
| 2023-09-27 | 43.76 | 45.25 | 43.65 | 44.51 | 44.39 | qfq | 2,663,810 | 118,759,399 | 1.97% |
| 2023-09-26 | 43.19 | 44.07 | 43.01 | 43.65 | 43.53 | qfq | 1,651,001 | 71,895,322 | 0.72% |
| 2023-09-25 | 43.17 | 43.60 | 42.61 | 43.34 | 43.22 | qfq | 1,808,287 | 77,943,058 | -0.25% |
| 2023-09-22 | 42.20 | 43.45 | 42.14 | 43.45 | 43.33 | qfq | 1,906,116 | 81,550,120 | 2.52% |
| 2023-09-21 | 42.68 | 43.10 | 42.24 | 42.38 | 42.27 | qfq | 1,097,745 | 46,747,034 | -1.07% |
| 2023-09-20 | 42.80 | 43.18 | 42.61 | 42.84 | 42.72 | qfq | 889,227 | 38,135,893 | 0.09% |
| 2023-09-19 | 43.40 | 43.40 | 42.45 | 42.80 | 42.68 | qfq | 995,207 | 42,610,590 | -0.42% |
| 2023-09-18 | 43.70 | 44.11 | 42.93 | 42.98 | 42.86 | qfq | 1,867,679 | 80,988,269 | -2.10% |
| 2023-09-15 | 44.70 | 44.87 | 43.53 | 43.90 | 43.78 | qfq | 1,913,632 | 84,147,771 | -1.59% |
| 2023-09-14 | 44.80 | 45.04 | 44.20 | 44.61 | 44.49 | qfq | 1,718,456 | 76,643,066 | -0.45% |
| 2023-09-13 | 44.80 | 45.20 | 44.06 | 44.81 | 44.69 | qfq | 2,373,908 | 106,061,922 | -0.31% |
| 2023-09-12 | 44.46 | 45.30 | 43.88 | 44.95 | 44.83 | qfq | 3,294,843 | 147,421,778 | 1.17% |
| 2023-09-11 | 43.11 | 44.65 | 42.53 | 44.43 | 44.31 | qfq | 3,405,251 | 149,953,976 | 3.57% |
| 2023-09-08 | 43.24 | 43.69 | 42.25 | 42.90 | 42.78 | qfq | 3,214,077 | 137,588,616 | -1.83% |
| 2023-09-07 | 45.71 | 46.10 | 43.70 | 43.70 | 43.58 | qfq | 4,800,656 | 213,816,160 | -5.82% |
| 2023-09-06 | 46.77 | 47.15 | 45.20 | 46.40 | 46.27 | qfq | 6,932,046 | 319,978,025 | -3.33% |
| 2023-09-05 | 43.51 | 51.99 | 43.35 | 48.00 | 47.87 | qfq | 10,349,075 | 494,510,316 | 9.69% |
| 2023-09-04 | 43.57 | 43.99 | 42.61 | 43.76 | 43.64 | qfq | 1,578,517 | 68,373,035 | 0.97% |
| 2023-09-01 | 42.45 | 43.50 | 42.02 | 43.34 | 43.22 | qfq | 1,720,553 | 73,592,627 | 1.86% |
| 2023-08-31 | 44.00 | 44.04 | 42.13 | 42.55 | 42.43 | qfq | 1,888,877 | 80,329,356 | -3.30% |
| 2023-08-30 | 43.80 | 44.90 | 43.55 | 44.00 | 43.88 | qfq | 2,190,856 | 96,624,316 | 1.29% |
| 2023-08-29 | 41.55 | 43.55 | 41.28 | 43.44 | 43.32 | qfq | 2,008,419 | 85,978,914 | 3.80% |
| 2023-08-28 | 44.49 | 44.80 | 41.49 | 41.85 | 41.74 | qfq | 2,084,078 | 89,614,724 | -0.36% |
| 2023-08-25 | 41.94 | 42.38 | 41.62 | 42.00 | 41.89 | qfq | 872,598 | 36,612,119 | -0.19% |
| 2023-08-24 | 41.41 | 42.60 | 41.11 | 42.08 | 41.97 | qfq | 1,320,256 | 55,380,526 | 1.67% |
| 2023-08-23 | 42.08 | 42.35 | 41.23 | 41.39 | 41.28 | qfq | 744,040 | 31,039,538 | -2.27% |
| 2023-08-22 | 42.79 | 43.09 | 41.01 | 42.35 | 42.24 | qfq | 1,623,049 | 68,032,445 | -1.03% |
| 2023-08-21 | 43.56 | 44.35 | 42.65 | 42.79 | 42.67 | qfq | 1,062,727 | 46,141,093 | -2.08% |
| 2023-08-18 | 43.33 | 44.68 | 43.13 | 43.70 | 43.58 | qfq | 1,435,573 | 63,039,139 | 0.41% |
| 2023-08-17 | 42.83 | 43.58 | 42.03 | 43.52 | 43.40 | qfq | 1,382,242 | 59,374,971 | 1.61% |
| 2023-08-16 | 43.01 | 43.54 | 42.60 | 42.83 | 42.71 | qfq | 809,988 | 34,807,202 | -1.38% |
| 2023-08-15 | 43.94 | 43.94 | 42.91 | 43.43 | 43.31 | qfq | 803,767 | 34,770,301 | -1.18% |
| 2023-08-14 | 43.05 | 44.16 | 42.78 | 43.95 | 43.83 | qfq | 890,575 | 38,633,373 | 0.69% |
| 2023-08-11 | 44.60 | 44.60 | 43.51 | 43.65 | 43.53 | qfq | 997,434 | 43,781,053 | -1.76% |
| 2023-08-10 | 44.83 | 45.25 | 44.16 | 44.43 | 44.31 | qfq | 1,072,277 | 47,826,822 | -0.60% |
| 2023-08-09 | 44.72 | 44.88 | 43.93 | 44.70 | 44.58 | qfq | 1,044,633 | 46,366,872 | -0.04% |
| 2023-08-08 | 44.93 | 45.28 | 44.66 | 44.72 | 44.60 | qfq | 713,333 | 31,994,676 | -0.82% |
| 2023-08-07 | 45.49 | 45.53 | 44.65 | 45.09 | 44.97 | qfq | 928,068 | 41,758,210 | -1.08% |
| 2023-08-04 | 45.15 | 46.10 | 45.05 | 45.58 | 45.46 | qfq | 1,101,516 | 50,158,824 | 0.55% |
| 2023-08-03 | 45.70 | 45.85 | 44.80 | 45.33 | 45.21 | qfq | 1,370,320 | 61,851,164 | -0.68% |
| 2023-08-02 | 44.37 | 45.74 | 43.70 | 45.64 | 45.52 | qfq | 3,097,803 | 139,163,612 | 1.99% |
| 2023-08-01 | 45.30 | 45.37 | 44.37 | 44.75 | 44.63 | qfq | 2,200,996 | 98,405,204 | -1.21% |
| 2023-07-31 | 45.69 | 46.34 | 45.10 | 45.30 | 45.18 | qfq | 1,926,842 | 87,971,887 | -1.31% |
| 2023-07-28 | 45.87 | 45.98 | 45.05 | 45.90 | 45.78 | qfq | 1,762,151 | 80,164,841 | 0.00% |
| 2023-07-27 | 46.90 | 47.20 | 45.88 | 45.90 | 45.78 | qfq | 1,443,719 | 66,894,650 | -2.13% |
| 2023-07-26 | 47.61 | 47.68 | 46.66 | 46.90 | 46.77 | qfq | 2,041,496 | 95,987,822 | -0.74% |
| 2023-07-25 | 48.02 | 48.84 | 46.72 | 47.25 | 47.12 | qfq | 3,243,460 | 155,327,818 | 1.57% |
| 2023-07-24 | 47.03 | 47.34 | 46.20 | 46.52 | 46.39 | qfq | 1,537,226 | 71,516,700 | -1.48% |
| 2023-07-21 | 47.65 | 47.67 | 45.76 | 47.22 | 47.09 | qfq | 2,474,114 | 115,303,979 | -0.90% |
| 2023-07-20 | 48.18 | 48.55 | 47.50 | 47.65 | 47.52 | qfq | 1,660,500 | 79,748,029 | -0.60% |
| 2023-07-19 | 48.37 | 48.44 | 47.65 | 47.94 | 47.81 | qfq | 1,851,168 | 88,697,370 | -0.89% |
| 2023-07-18 | 47.74 | 49.35 | 47.55 | 48.37 | 48.24 | qfq | 2,883,283 | 140,083,976 | 1.34% |