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
中科星图688568.SH
最近收盘价32.082026-07-17
最近交易日2026-07-17
成交量（股）17,945,493
成交额（元）595,586,619
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 2026-06-30 | cash_dividend | 0.012 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-21 | bonus_share | — | — | 0.49 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.192 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | bonus_share | — | — | 0.49 | — | 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 | 33.96 | 34.49 | 31.96 | 32.08 | 32.08 | qfq | 17,945,493 | 595,586,619 | -5.92% |
| 2026-07-16 | 34.30 | 35.36 | 33.70 | 34.10 | 34.10 | qfq | 13,108,394 | 452,068,571 | -0.61% |
| 2026-07-15 | 34.18 | 35.86 | 34.04 | 34.31 | 34.31 | qfq | 14,630,250 | 509,630,387 | -1.07% |
| 2026-07-14 | 37.50 | 37.50 | 33.90 | 34.68 | 34.68 | qfq | 23,358,778 | 814,069,918 | -7.27% |
| 2026-07-13 | 42.00 | 42.00 | 37.19 | 37.40 | 37.40 | qfq | 28,666,680 | 1,097,878,440 | -10.85% |
| 2026-07-10 | 38.00 | 44.19 | 37.61 | 41.95 | 41.95 | qfq | 33,126,736 | 1,377,427,179 | 9.59% |
| 2026-07-09 | 36.72 | 38.38 | 35.82 | 38.28 | 38.28 | qfq | 14,336,978 | 529,523,326 | 4.25% |
| 2026-07-08 | 36.59 | 37.48 | 36.38 | 36.72 | 36.72 | qfq | 12,768,878 | 471,303,799 | 0.33% |
| 2026-07-07 | 38.75 | 39.19 | 36.51 | 36.60 | 36.60 | qfq | 14,740,857 | 553,602,874 | -4.94% |
| 2026-07-06 | 42.51 | 42.58 | 38.46 | 38.50 | 38.50 | qfq | 16,754,652 | 667,141,848 | -7.94% |
| 2026-07-03 | 40.08 | 42.24 | 39.80 | 41.82 | 41.82 | qfq | 16,294,299 | 673,766,058 | 4.92% |
| 2026-07-02 | 41.50 | 41.60 | 39.70 | 39.86 | 39.86 | qfq | 13,694,200 | 555,831,241 | -3.25% |
| 2026-07-01 | 41.48 | 42.05 | 40.88 | 41.20 | 41.20 | qfq | 11,846,315 | 490,453,994 | -0.65% |
| 2026-06-30 | 39.66 | 41.80 | 39.54 | 41.47 | 41.47 | qfq | 14,399,056 | 590,193,338 | 4.88% |
| 2026-06-29 | 39.90 | 40.46 | 39.18 | 39.54 | 39.53 | qfq | 12,829,583 | 509,190,697 | -1.52% |
| 2026-06-26 | 40.68 | 41.29 | 38.89 | 40.15 | 40.14 | qfq | 20,092,268 | 808,588,281 | -2.31% |
| 2026-06-25 | 42.00 | 42.35 | 40.56 | 41.10 | 41.09 | qfq | 12,524,231 | 514,814,202 | -3.02% |
| 2026-06-24 | 42.08 | 42.76 | 40.62 | 42.38 | 42.37 | qfq | 12,403,455 | 521,400,622 | 1.15% |
| 2026-06-23 | 42.56 | 42.99 | 41.64 | 41.90 | 41.89 | qfq | 11,223,149 | 475,568,197 | -2.96% |
| 2026-06-22 | 45.35 | 45.35 | 41.88 | 43.18 | 43.17 | qfq | 19,081,467 | 821,396,421 | -4.57% |
| 2026-06-18 | 44.20 | 45.92 | 43.70 | 45.25 | 45.24 | qfq | 14,077,057 | 636,260,482 | 1.48% |
| 2026-06-17 | 43.22 | 45.47 | 43.22 | 44.59 | 44.58 | qfq | 12,842,126 | 571,018,146 | 1.87% |
| 2026-06-16 | 44.44 | 44.82 | 43.14 | 43.77 | 43.76 | qfq | 13,055,421 | 573,630,365 | -0.52% |
| 2026-06-15 | 45.00 | 45.02 | 42.96 | 44.00 | 43.99 | qfq | 18,175,440 | 793,569,021 | -2.68% |
| 2026-06-12 | 45.00 | 46.11 | 44.44 | 45.21 | 45.20 | qfq | 15,660,190 | 707,568,195 | 1.87% |
| 2026-06-11 | 44.53 | 44.95 | 43.44 | 44.38 | 44.37 | qfq | 10,613,548 | 469,440,367 | -1.11% |
| 2026-06-10 | 45.00 | 46.38 | 44.31 | 44.88 | 44.87 | qfq | 10,673,451 | 481,642,618 | -1.15% |
| 2026-06-09 | 44.40 | 45.75 | 43.58 | 45.40 | 45.39 | qfq | 11,433,963 | 513,494,354 | 3.18% |
| 2026-06-08 | 44.00 | 46.25 | 43.26 | 44.00 | 43.99 | qfq | 12,711,779 | 566,771,823 | -4.14% |
| 2026-06-05 | 44.86 | 46.99 | 43.91 | 45.90 | 45.89 | qfq | 15,711,590 | 718,370,464 | 2.34% |
| 2026-06-04 | 45.58 | 45.90 | 44.50 | 44.85 | 44.84 | qfq | 10,620,535 | 478,037,267 | -2.54% |
| 2026-06-03 | 45.61 | 47.62 | 45.15 | 46.02 | 46.01 | qfq | 13,026,898 | 601,830,284 | 0.46% |
| 2026-06-02 | 47.43 | 47.49 | 45.22 | 45.81 | 45.80 | qfq | 11,134,007 | 511,017,232 | -2.28% |
| 2026-06-01 | 48.19 | 48.28 | 46.72 | 46.88 | 46.87 | qfq | 12,565,374 | 596,075,008 | -3.68% |
| 2026-05-29 | 50.65 | 50.85 | 47.30 | 48.67 | 48.66 | qfq | 14,569,563 | 707,432,076 | -3.87% |
| 2026-05-28 | 51.30 | 51.30 | 49.67 | 50.63 | 50.61 | qfq | 11,591,086 | 585,059,927 | -0.82% |
| 2026-05-27 | 52.88 | 53.38 | 50.56 | 51.05 | 51.03 | qfq | 11,779,039 | 609,872,164 | -3.44% |
| 2026-05-26 | 54.10 | 54.10 | 52.02 | 52.87 | 52.85 | qfq | 11,377,014 | 599,666,393 | -2.99% |
| 2026-05-25 | 53.74 | 55.50 | 52.79 | 54.50 | 54.48 | qfq | 13,834,766 | 748,106,650 | 1.68% |
| 2026-05-22 | 53.88 | 54.17 | 52.82 | 53.60 | 53.58 | qfq | 11,925,491 | 638,493,855 | -0.30% |
| 2026-05-21 | 55.90 | 56.98 | 53.57 | 53.76 | 53.74 | qfq | 14,183,483 | 790,154,850 | -3.34% |
| 2026-05-20 | 55.70 | 56.52 | 55.13 | 55.62 | 55.60 | qfq | 10,195,411 | 566,358,170 | -1.30% |
| 2026-05-19 | 57.40 | 57.95 | 55.60 | 56.35 | 56.33 | qfq | 12,430,121 | 700,468,494 | -2.09% |
| 2026-05-18 | 56.00 | 58.13 | 55.52 | 57.55 | 57.53 | qfq | 15,516,266 | 886,886,670 | 2.40% |
| 2026-05-15 | 58.29 | 58.40 | 55.62 | 56.20 | 56.18 | qfq | 19,977,334 | 1,130,974,064 | -3.55% |
| 2026-05-14 | 63.00 | 63.35 | 58.27 | 58.27 | 58.25 | qfq | 18,739,374 | 1,123,163,015 | -6.80% |
| 2026-05-13 | 62.60 | 63.76 | 61.31 | 62.52 | 62.50 | qfq | 16,862,789 | 1,053,562,480 | -0.40% |
| 2026-05-12 | 66.98 | 66.99 | 62.69 | 62.77 | 62.75 | qfq | 20,835,193 | 1,327,298,115 | -4.89% |
| 2026-05-11 | 68.96 | 70.14 | 64.86 | 66.00 | 65.98 | qfq | 35,588,850 | 2,397,501,949 | -1.20% |
| 2026-05-08 | 61.55 | 67.06 | 60.99 | 66.80 | 66.78 | qfq | 30,745,305 | 1,976,973,019 | 7.93% |
| 2026-05-07 | 61.25 | 62.28 | 60.25 | 61.89 | 61.87 | qfq | 16,604,114 | 1,019,611,893 | 3.69% |
| 2026-05-06 | 57.00 | 61.91 | 56.12 | 59.69 | 59.67 | qfq | 20,657,000 | 1,247,139,712 | 5.37% |
| 2026-04-30 | 54.51 | 57.18 | 54.24 | 56.65 | 56.63 | qfq | 13,370,594 | 749,241,036 | 3.38% |
| 2026-04-29 | 54.51 | 55.47 | 53.87 | 54.80 | 54.78 | qfq | 10,567,325 | 575,534,176 | 0.72% |
| 2026-04-28 | 55.46 | 56.07 | 54.04 | 54.41 | 54.39 | qfq | 13,162,282 | 721,710,466 | -1.98% |
| 2026-04-27 | 55.00 | 56.33 | 52.74 | 55.51 | 55.49 | qfq | 26,496,571 | 1,455,805,597 | -8.02% |
| 2026-04-24 | 62.28 | 62.33 | 59.70 | 60.35 | 60.33 | qfq | 14,102,851 | 854,595,508 | -3.61% |
| 2026-04-23 | 64.00 | 64.98 | 62.00 | 62.61 | 62.59 | qfq | 14,033,805 | 888,183,869 | -2.51% |
| 2026-04-22 | 64.16 | 65.20 | 63.33 | 64.22 | 64.20 | qfq | 13,081,078 | 837,098,645 | -0.67% |
| 2026-04-21 | 65.97 | 66.38 | 64.06 | 64.65 | 64.63 | qfq | 15,715,068 | 1,018,497,715 | -0.93% |
| 2026-04-20 | 62.06 | 65.98 | 61.80 | 65.26 | 65.24 | qfq | 22,260,074 | 1,431,810,106 | 5.17% |
| 2026-04-17 | 60.95 | 62.78 | 60.30 | 62.05 | 62.03 | qfq | 12,358,327 | 765,092,243 | 1.72% |
| 2026-04-16 | 60.29 | 61.71 | 58.70 | 61.00 | 60.98 | qfq | 12,603,369 | 759,955,860 | 1.30% |
| 2026-04-15 | 61.75 | 64.00 | 59.88 | 60.22 | 60.20 | qfq | 19,048,292 | 1,178,855,942 | -3.21% |
| 2026-04-14 | 60.05 | 62.23 | 59.67 | 62.22 | 62.20 | qfq | 13,859,070 | 848,541,649 | 4.05% |
| 2026-04-13 | 59.18 | 60.33 | 58.85 | 59.80 | 59.78 | qfq | 7,770,951 | 464,567,007 | 0.37% |
| 2026-04-10 | 60.20 | 61.18 | 59.53 | 59.58 | 59.56 | qfq | 8,666,323 | 522,213,412 | 0.05% |
| 2026-04-09 | 60.03 | 60.87 | 59.23 | 59.55 | 59.53 | qfq | 8,517,039 | 510,577,252 | -2.14% |
| 2026-04-08 | 58.81 | 61.20 | 58.81 | 60.85 | 60.83 | qfq | 13,820,726 | 830,362,931 | 6.16% |
| 2026-04-07 | 58.80 | 59.09 | 57.10 | 57.32 | 57.30 | qfq | 7,540,504 | 436,886,937 | -1.12% |
| 2026-04-03 | 59.88 | 60.27 | 57.89 | 57.97 | 57.95 | qfq | 8,091,091 | 474,769,750 | -2.39% |
| 2026-04-02 | 60.55 | 60.99 | 59.05 | 59.39 | 59.37 | qfq | 7,780,691 | 463,527,805 | -1.98% |
| 2026-04-01 | 62.22 | 62.88 | 59.74 | 60.59 | 60.57 | qfq | 9,424,515 | 572,207,614 | -0.67% |
| 2026-03-31 | 60.28 | 63.30 | 60.28 | 61.00 | 60.98 | qfq | 14,080,400 | 875,121,312 | 1.13% |
| 2026-03-30 | 58.90 | 60.80 | 58.68 | 60.32 | 60.30 | qfq | 8,997,773 | 540,005,558 | 0.80% |
| 2026-03-27 | 59.89 | 60.45 | 59.06 | 59.84 | 59.82 | qfq | 7,826,100 | 467,486,944 | -1.06% |
| 2026-03-26 | 61.50 | 61.80 | 59.56 | 60.48 | 60.46 | qfq | 10,323,191 | 627,035,888 | -0.85% |
| 2026-03-25 | 62.49 | 63.38 | 60.12 | 61.00 | 60.98 | qfq | 13,522,572 | 830,368,713 | -1.69% |
| 2026-03-24 | 62.95 | 62.99 | 59.81 | 62.05 | 62.03 | qfq | 14,098,203 | 862,693,211 | 0.06% |
| 2026-03-23 | 65.78 | 66.17 | 61.47 | 62.01 | 61.99 | qfq | 15,666,696 | 994,198,616 | -6.48% |
| 2026-03-20 | 68.60 | 68.76 | 64.88 | 66.31 | 66.29 | qfq | 12,118,540 | 803,269,078 | -2.61% |
| 2026-03-19 | 66.00 | 68.78 | 65.72 | 68.09 | 68.07 | qfq | 12,041,163 | 811,480,881 | 1.25% |
| 2026-03-18 | 65.61 | 67.80 | 64.78 | 67.25 | 67.23 | qfq | 11,548,438 | 765,739,294 | 3.45% |
| 2026-03-17 | 67.75 | 68.70 | 65.01 | 65.01 | 64.99 | qfq | 10,031,639 | 672,071,693 | -3.53% |
| 2026-03-16 | 68.58 | 68.68 | 66.22 | 67.39 | 67.37 | qfq | 12,706,901 | 855,896,539 | -1.74% |
| 2026-03-13 | 69.01 | 70.98 | 67.10 | 68.58 | 68.56 | qfq | 25,437,641 | 1,756,306,818 | -1.86% |
| 2026-03-12 | 70.13 | 70.91 | 67.65 | 69.88 | 69.86 | qfq | 19,748,863 | 1,366,458,177 | -1.19% |
| 2026-03-11 | 73.50 | 73.50 | 70.56 | 70.72 | 70.70 | qfq | 18,397,244 | 1,314,777,492 | -4.57% |
| 2026-03-10 | 73.99 | 75.20 | 71.45 | 74.11 | 74.09 | qfq | 20,586,310 | 1,510,878,000 | 1.16% |
| 2026-03-09 | 75.13 | 75.20 | 72.40 | 73.26 | 73.24 | qfq | 21,997,101 | 1,620,566,471 | -6.17% |
| 2026-03-06 | 75.19 | 80.75 | 75.19 | 78.08 | 78.06 | qfq | 25,990,293 | 2,052,364,927 | 1.67% |
| 2026-03-05 | 75.25 | 77.00 | 72.68 | 76.80 | 76.78 | qfq | 28,898,316 | 2,153,342,550 | 2.81% |
| 2026-03-04 | 69.00 | 74.84 | 68.33 | 74.70 | 74.68 | qfq | 27,426,481 | 1,983,414,191 | 4.10% |
| 2026-03-03 | 73.00 | 76.66 | 70.01 | 71.76 | 71.74 | qfq | 38,090,868 | 2,784,033,748 | -2.19% |
| 2026-03-02 | 71.33 | 76.99 | 69.14 | 73.37 | 73.35 | qfq | 47,227,649 | 3,452,917,897 | 8.26% |
| 2026-02-27 | 67.06 | 68.48 | 66.11 | 67.77 | 67.75 | qfq | 21,489,307 | 1,453,417,377 | 0.65% |
| 2026-02-26 | 65.53 | 67.95 | 64.80 | 67.33 | 67.31 | qfq | 17,371,377 | 1,163,095,573 | 2.22% |
| 2026-02-25 | 64.51 | 66.55 | 64.08 | 65.87 | 65.85 | qfq | 14,458,106 | 946,297,570 | 2.25% |
| 2026-02-24 | 65.42 | 65.69 | 64.08 | 64.42 | 64.40 | qfq | 11,343,519 | 734,874,301 | -1.04% |
| 2026-02-13 | 66.25 | 66.85 | 65.10 | 65.10 | 65.08 | qfq | 13,169,743 | 867,963,372 | -1.99% |
| 2026-02-12 | 67.01 | 67.11 | 66.01 | 66.42 | 66.40 | qfq | 12,419,528 | 825,748,540 | -0.54% |
| 2026-02-11 | 67.20 | 68.41 | 66.56 | 66.78 | 66.76 | qfq | 12,143,862 | 816,072,200 | 0.03% |
| 2026-02-10 | 67.66 | 67.89 | 66.00 | 66.76 | 66.74 | qfq | 12,525,774 | 836,470,964 | -1.26% |
| 2026-02-09 | 68.58 | 68.76 | 66.57 | 67.61 | 67.59 | qfq | 13,901,107 | 937,648,417 | 1.30% |
| 2026-02-06 | 67.00 | 69.11 | 66.66 | 66.74 | 66.72 | qfq | 13,626,886 | 921,935,422 | -1.13% |
| 2026-02-05 | 68.01 | 69.67 | 67.10 | 67.50 | 67.48 | qfq | 16,709,089 | 1,137,850,685 | -3.42% |
| 2026-02-04 | 70.87 | 71.35 | 68.50 | 69.89 | 69.87 | qfq | 19,102,317 | 1,329,738,868 | -1.38% |
| 2026-02-03 | 69.26 | 71.30 | 67.80 | 70.87 | 70.85 | qfq | 23,865,900 | 1,667,628,695 | 4.08% |
| 2026-02-02 | 72.11 | 73.10 | 68.02 | 68.09 | 68.07 | qfq | 23,531,356 | 1,644,681,739 | -3.69% |
| 2026-01-30 | 73.10 | 74.00 | 69.12 | 70.70 | 70.68 | qfq | 27,196,067 | 1,919,252,255 | -4.70% |
| 2026-01-29 | 73.14 | 76.11 | 72.88 | 74.19 | 74.17 | qfq | 24,956,045 | 1,864,423,590 | 0.32% |
| 2026-01-28 | 75.71 | 76.68 | 73.02 | 73.95 | 73.93 | qfq | 24,941,964 | 1,853,141,496 | -2.26% |
| 2026-01-27 | 75.30 | 79.04 | 74.80 | 75.66 | 75.64 | qfq | 29,677,569 | 2,269,624,833 | -1.87% |
| 2026-01-26 | 82.01 | 83.00 | 76.00 | 77.10 | 77.08 | qfq | 49,072,232 | 3,895,705,929 | -11.03% |
| 2026-01-23 | 75.78 | 87.18 | 74.82 | 86.66 | 86.63 | qfq | 59,663,899 | 4,846,944,440 | 16.04% |
| 2026-01-22 | 73.20 | 75.68 | 72.59 | 74.68 | 74.66 | qfq | 28,852,245 | 2,150,571,392 | 1.61% |
| 2026-01-21 | 74.78 | 76.22 | 73.06 | 73.50 | 73.48 | qfq | 22,705,671 | 1,681,692,778 | -1.74% |
| 2026-01-20 | 78.88 | 79.74 | 73.80 | 74.80 | 74.78 | qfq | 36,157,153 | 2,734,929,884 | -4.30% |
| 2026-01-19 | 79.39 | 82.20 | 77.95 | 78.16 | 78.14 | qfq | 32,927,669 | 2,623,042,056 | -2.59% |
| 2026-01-16 | 81.01 | 86.00 | 79.48 | 80.24 | 80.22 | qfq | 43,313,265 | 3,547,898,318 | 3.32% |
| 2026-01-15 | 90.00 | 90.00 | 76.80 | 77.66 | 77.64 | qfq | 65,437,147 | 5,321,018,154 | -19.09% |
| 2026-01-14 | 84.25 | 99.95 | 81.68 | 95.98 | 95.95 | qfq | 71,121,148 | 6,487,500,443 | 13.92% |
| 2026-01-13 | 81.34 | 94.70 | 70.50 | 84.25 | 84.22 | qfq | 75,402,823 | 6,255,867,764 | 6.52% |
| 2026-01-12 | 68.89 | 79.09 | 68.01 | 79.09 | 79.07 | qfq | 48,165,614 | 3,610,142,833 | 20.00% |
| 2026-01-09 | 61.11 | 69.80 | 60.64 | 65.91 | 65.89 | qfq | 45,976,652 | 3,012,194,017 | 8.05% |
| 2026-01-08 | 57.70 | 61.79 | 57.57 | 61.00 | 60.98 | qfq | 36,853,128 | 2,207,858,921 | 4.79% |
| 2026-01-07 | 60.00 | 60.40 | 57.00 | 58.21 | 58.19 | qfq | 40,049,154 | 2,340,615,751 | -6.05% |
| 2026-01-06 | 59.06 | 62.60 | 57.51 | 61.96 | 61.94 | qfq | 44,471,817 | 2,644,581,963 | 3.98% |
| 2026-01-05 | 60.00 | 62.48 | 58.88 | 59.59 | 59.57 | qfq | 49,331,744 | 2,988,999,759 | 1.00% |
| 2025-12-31 | 53.23 | 60.59 | 53.00 | 59.00 | 58.98 | qfq | 43,645,865 | 2,465,760,367 | 11.07% |
| 2025-12-30 | 53.50 | 55.63 | 52.80 | 53.12 | 53.10 | qfq | 34,710,741 | 1,870,861,843 | -2.37% |
| 2025-12-29 | 53.32 | 55.50 | 52.36 | 54.41 | 54.39 | qfq | 35,767,851 | 1,940,580,769 | 2.06% |
| 2025-12-26 | 51.30 | 54.34 | 51.01 | 53.31 | 53.29 | qfq | 40,761,508 | 2,145,802,693 | 2.60% |
| 2025-12-25 | 48.21 | 52.12 | 48.15 | 51.96 | 51.94 | qfq | 36,262,064 | 1,832,832,596 | 7.11% |
| 2025-12-24 | 47.00 | 49.16 | 46.71 | 48.51 | 48.50 | qfq | 28,291,721 | 1,359,062,493 | 1.80% |
| 2025-12-23 | 50.00 | 50.30 | 47.13 | 47.65 | 47.64 | qfq | 30,260,839 | 1,470,332,928 | -4.22% |
| 2025-12-22 | 50.00 | 51.09 | 49.13 | 49.75 | 49.73 | qfq | 26,391,828 | 1,317,094,817 | 0.26% |
| 2025-12-19 | 50.66 | 52.50 | 49.30 | 49.62 | 49.60 | qfq | 33,963,900 | 1,716,893,248 | -0.36% |
| 2025-12-18 | 44.36 | 52.20 | 44.36 | 49.80 | 49.78 | qfq | 48,609,761 | 2,386,328,694 | 10.79% |
| 2025-12-17 | 45.22 | 46.06 | 44.23 | 44.95 | 44.94 | qfq | 17,103,070 | 768,878,290 | -0.88% |
| 2025-12-16 | 47.32 | 47.33 | 44.78 | 45.35 | 45.34 | qfq | 27,655,468 | 1,258,475,346 | -5.03% |
| 2025-12-15 | 47.38 | 49.38 | 47.00 | 47.75 | 47.74 | qfq | 34,447,059 | 1,667,647,293 | -0.06% |
| 2025-12-12 | 47.43 | 49.58 | 46.27 | 47.78 | 47.77 | qfq | 32,030,384 | 1,518,272,615 | 0.50% |
| 2025-12-11 | 47.16 | 48.49 | 46.42 | 47.54 | 47.53 | qfq | 29,527,592 | 1,405,474,413 | 0.83% |
| 2025-12-10 | 44.83 | 48.50 | 44.09 | 47.15 | 47.14 | qfq | 35,986,352 | 1,684,170,295 | 6.94% |
| 2025-12-09 | 44.97 | 45.38 | 43.86 | 44.09 | 44.08 | qfq | 19,738,501 | 878,260,328 | -2.24% |
| 2025-12-08 | 45.90 | 47.50 | 44.71 | 45.10 | 45.09 | qfq | 32,762,314 | 1,513,747,271 | -0.22% |
| 2025-12-05 | 43.98 | 45.55 | 43.80 | 45.20 | 45.19 | qfq | 20,334,600 | 914,220,430 | 2.31% |
| 2025-12-04 | 43.40 | 44.97 | 43.24 | 44.18 | 44.17 | qfq | 16,792,379 | 740,518,582 | 1.08% |
| 2025-12-03 | 44.75 | 45.14 | 42.26 | 43.71 | 43.70 | qfq | 21,417,316 | 940,054,414 | -3.13% |
| 2025-12-02 | 44.01 | 45.95 | 43.45 | 45.12 | 45.11 | qfq | 23,900,592 | 1,073,369,403 | 1.87% |
| 2025-12-01 | 43.90 | 45.98 | 43.71 | 44.29 | 44.28 | qfq | 28,609,682 | 1,280,905,368 | 2.07% |
| 2025-11-28 | 41.39 | 43.50 | 41.39 | 43.39 | 43.38 | qfq | 22,862,489 | 972,734,049 | 6.66% |
| 2025-11-27 | 40.74 | 41.37 | 40.19 | 40.68 | 40.67 | qfq | 6,475,634 | 264,567,905 | -0.42% |
| 2025-11-26 | 41.80 | 42.01 | 40.83 | 40.85 | 40.84 | qfq | 8,605,343 | 355,356,685 | -1.21% |
| 2025-11-25 | 41.39 | 42.30 | 40.95 | 41.35 | 41.34 | qfq | 11,506,267 | 479,789,624 | 0.56% |
| 2025-11-24 | 40.95 | 41.65 | 40.40 | 41.12 | 41.11 | qfq | 9,466,148 | 388,608,434 | 1.61% |
| 2025-11-21 | 39.50 | 41.36 | 38.88 | 40.47 | 40.46 | qfq | 12,929,529 | 518,992,704 | 1.38% |
| 2025-11-20 | 40.26 | 40.59 | 39.66 | 39.92 | 39.91 | qfq | 4,532,111 | 181,376,638 | 0.23% |
| 2025-11-19 | 40.26 | 40.63 | 39.75 | 39.83 | 39.82 | qfq | 5,446,815 | 218,048,675 | -1.07% |
| 2025-11-18 | 40.72 | 40.84 | 39.94 | 40.26 | 40.25 | qfq | 6,413,838 | 258,184,164 | -1.56% |
| 2025-11-17 | 40.95 | 41.74 | 40.70 | 40.90 | 40.89 | qfq | 7,110,612 | 292,440,042 | -0.49% |
| 2025-11-14 | 42.42 | 42.42 | 41.10 | 41.10 | 41.09 | qfq | 8,502,927 | 353,763,053 | -3.54% |
| 2025-11-13 | 42.80 | 42.91 | 41.96 | 42.61 | 42.60 | qfq | 11,913,806 | 505,964,382 | -0.72% |
| 2025-11-12 | 40.83 | 43.18 | 40.10 | 42.92 | 42.91 | qfq | 14,677,175 | 611,478,908 | 4.86% |
| 2025-11-11 | 42.00 | 42.33 | 40.75 | 40.93 | 40.92 | qfq | 11,373,109 | 470,517,179 | -2.29% |
| 2025-11-10 | 41.68 | 43.42 | 41.68 | 41.89 | 41.88 | qfq | 20,422,596 | 868,596,963 | 3.84% |
| 2025-11-07 | 39.10 | 41.40 | 38.68 | 40.34 | 40.33 | qfq | 10,841,342 | 433,378,656 | 2.31% |
| 2025-11-06 | 38.79 | 39.70 | 38.74 | 39.43 | 39.42 | qfq | 6,528,806 | 256,751,058 | 1.18% |
| 2025-11-05 | 39.00 | 39.26 | 38.70 | 38.97 | 38.96 | qfq | 6,202,144 | 241,826,917 | -1.07% |
| 2025-11-04 | 40.26 | 40.26 | 39.18 | 39.39 | 39.38 | qfq | 8,642,157 | 341,997,315 | -2.04% |
| 2025-11-03 | 40.88 | 41.04 | 39.93 | 40.21 | 40.20 | qfq | 9,665,114 | 389,549,503 | -1.45% |
| 2025-10-31 | 40.82 | 41.50 | 40.58 | 40.80 | 40.79 | qfq | 8,443,935 | 345,997,155 | -1.81% |
| 2025-10-30 | 41.80 | 42.95 | 41.21 | 41.55 | 41.54 | qfq | 13,888,400 | 583,769,316 | -0.57% |
| 2025-10-29 | 41.61 | 42.30 | 41.50 | 41.79 | 41.78 | qfq | 6,848,371 | 286,432,145 | 0.31% |
| 2025-10-28 | 42.12 | 42.50 | 41.61 | 41.66 | 41.65 | qfq | 8,379,367 | 352,313,232 | -1.09% |
| 2025-10-27 | 41.68 | 42.53 | 41.48 | 42.12 | 42.11 | qfq | 10,225,668 | 429,623,780 | 1.13% |
| 2025-10-24 | 41.66 | 42.83 | 40.98 | 41.65 | 41.64 | qfq | 14,963,543 | 627,214,996 | 2.59% |
| 2025-10-23 | 38.88 | 40.69 | 38.00 | 40.60 | 40.59 | qfq | 11,000,402 | 431,357,042 | 3.94% |
| 2025-10-22 | 40.00 | 40.12 | 38.64 | 39.06 | 39.05 | qfq | 13,563,173 | 531,780,338 | -3.27% |
| 2025-10-21 | 40.49 | 40.94 | 40.01 | 40.38 | 40.37 | qfq | 6,543,896 | 264,530,303 | 1.15% |
| 2025-10-20 | 40.61 | 41.30 | 39.52 | 39.92 | 39.91 | qfq | 8,741,402 | 353,578,150 | -0.97% |
| 2025-10-17 | 42.41 | 42.68 | 40.15 | 40.31 | 40.30 | qfq | 10,605,566 | 436,644,956 | -4.34% |
| 2025-10-16 | 43.62 | 43.88 | 41.96 | 42.14 | 42.13 | qfq | 11,092,745 | 474,286,478 | -4.03% |
| 2025-10-15 | 43.10 | 44.38 | 42.56 | 43.91 | 43.90 | qfq | 10,452,829 | 457,039,823 | 1.88% |
| 2025-10-14 | 44.88 | 45.02 | 42.75 | 43.10 | 43.09 | qfq | 15,068,678 | 659,609,635 | -3.54% |
| 2025-10-13 | 42.08 | 45.37 | 41.92 | 44.68 | 44.67 | qfq | 17,535,184 | 771,214,130 | 3.47% |
| 2025-10-10 | 44.50 | 44.50 | 42.94 | 43.18 | 43.17 | qfq | 13,004,164 | 564,969,268 | -3.16% |
| 2025-10-09 | 43.54 | 45.15 | 43.08 | 44.59 | 44.58 | qfq | 15,738,677 | 698,721,891 | 2.41% |
| 2025-09-30 | 42.69 | 43.91 | 42.64 | 43.54 | 43.53 | qfq | 14,489,858 | 629,437,367 | 2.66% |
| 2025-09-29 | 42.21 | 42.76 | 41.70 | 42.41 | 42.40 | qfq | 8,811,056 | 372,006,019 | 0.28% |
| 2025-09-26 | 43.38 | 43.56 | 42.10 | 42.29 | 42.28 | qfq | 13,452,765 | 574,940,647 | -2.92% |
| 2025-09-25 | 43.08 | 44.36 | 42.75 | 43.56 | 43.55 | qfq | 15,272,993 | 669,769,231 | 1.26% |
| 2025-09-24 | 41.23 | 43.10 | 41.11 | 43.02 | 43.01 | qfq | 14,585,726 | 619,048,573 | 3.56% |
| 2025-09-23 | 42.62 | 42.85 | 40.64 | 41.54 | 41.53 | qfq | 13,734,277 | 567,537,725 | -2.60% |
| 2025-09-22 | 41.21 | 42.87 | 40.91 | 42.65 | 42.64 | qfq | 11,852,364 | 497,862,464 | 3.22% |
| 2025-09-19 | 41.00 | 42.18 | 40.87 | 41.32 | 41.31 | qfq | 11,362,291 | 471,224,277 | 0.22% |
| 2025-09-18 | 42.89 | 44.18 | 40.82 | 41.23 | 41.22 | qfq | 20,846,106 | 888,632,150 | -3.87% |
| 2025-09-17 | 42.26 | 43.38 | 42.11 | 42.89 | 42.88 | qfq | 9,497,989 | 407,495,946 | 0.85% |
| 2025-09-16 | 42.01 | 42.90 | 41.73 | 42.53 | 42.52 | qfq | 9,440,393 | 399,647,296 | 1.26% |
| 2025-09-15 | 42.59 | 43.10 | 42.00 | 42.00 | 41.99 | qfq | 11,267,718 | 478,138,818 | -1.50% |
| 2025-09-12 | 42.90 | 43.70 | 42.55 | 42.64 | 42.63 | qfq | 13,433,745 | 578,561,639 | -0.14% |
| 2025-09-11 | 41.39 | 43.18 | 40.79 | 42.70 | 42.69 | qfq | 13,352,201 | 565,011,112 | 3.34% |
| 2025-09-10 | 41.54 | 42.65 | 41.31 | 41.32 | 41.31 | qfq | 9,464,857 | 396,223,477 | -0.58% |
| 2025-09-09 | 43.25 | 43.50 | 41.52 | 41.56 | 41.55 | qfq | 14,747,659 | 624,205,520 | -4.72% |
| 2025-09-08 | 42.11 | 44.10 | 41.76 | 43.62 | 43.61 | qfq | 19,119,297 | 817,849,781 | 5.87% |
| 2025-09-05 | 40.95 | 41.36 | 39.76 | 41.20 | 41.19 | qfq | 13,451,509 | 546,274,893 | 3.00% |
| 2025-09-04 | 42.59 | 42.84 | 39.21 | 40.00 | 39.99 | qfq | 20,029,094 | 818,427,866 | -5.97% |
| 2025-09-03 | 43.79 | 44.05 | 42.42 | 42.54 | 42.53 | qfq | 15,290,082 | 659,147,557 | -2.65% |
| 2025-09-02 | 46.05 | 46.40 | 43.36 | 43.70 | 43.69 | qfq | 22,740,072 | 1,012,815,423 | -5.23% |
| 2025-09-01 | 46.55 | 48.44 | 46.01 | 46.11 | 46.10 | qfq | 18,711,158 | 871,539,509 | -1.85% |
| 2025-08-29 | 47.00 | 48.66 | 46.00 | 46.98 | 46.97 | qfq | 25,525,751 | 1,197,468,486 | -1.90% |
| 2025-08-28 | 45.60 | 47.90 | 45.45 | 47.89 | 47.88 | qfq | 29,048,004 | 1,356,096,073 | 6.66% |
| 2025-08-27 | 46.14 | 47.16 | 44.90 | 44.90 | 44.89 | qfq | 23,756,385 | 1,094,844,178 | -1.32% |
| 2025-08-26 | 46.26 | 47.80 | 45.44 | 45.50 | 45.49 | qfq | 24,273,514 | 1,120,943,417 | -1.64% |
| 2025-08-25 | 41.87 | 48.16 | 41.04 | 46.26 | 46.25 | qfq | 35,333,719 | 1,530,877,759 | 12.31% |
| 2025-08-22 | 39.27 | 41.50 | 39.21 | 41.19 | 41.18 | qfq | 24,116,188 | 976,938,341 | 4.73% |
| 2025-08-21 | 39.88 | 40.17 | 39.08 | 39.33 | 39.32 | qfq | 10,767,244 | 426,079,679 | -1.38% |
| 2025-08-20 | 39.20 | 39.89 | 38.61 | 39.88 | 39.87 | qfq | 13,034,205 | 511,018,849 | 1.19% |
| 2025-08-19 | 39.51 | 39.85 | 39.02 | 39.41 | 39.40 | qfq | 12,181,641 | 480,846,420 | -0.18% |
| 2025-08-18 | 39.35 | 39.85 | 39.08 | 39.48 | 39.47 | qfq | 15,456,891 | 611,087,690 | 1.60% |
| 2025-08-15 | 38.12 | 39.11 | 38.12 | 38.86 | 38.85 | qfq | 9,965,744 | 386,099,154 | 1.73% |
| 2025-08-14 | 39.08 | 39.30 | 38.10 | 38.20 | 38.19 | qfq | 13,415,660 | 518,456,476 | -2.75% |
| 2025-08-13 | 39.16 | 39.56 | 38.88 | 39.28 | 39.27 | qfq | 11,554,039 | 452,894,910 | 0.43% |
| 2025-08-12 | 39.30 | 39.69 | 38.53 | 39.11 | 39.10 | qfq | 11,300,715 | 441,153,756 | -0.74% |
| 2025-08-11 | 39.93 | 40.16 | 39.34 | 39.40 | 39.39 | qfq | 14,197,618 | 564,882,497 | 0.18% |
| 2025-08-08 | 40.07 | 40.65 | 39.27 | 39.33 | 39.32 | qfq | 14,033,505 | 559,438,134 | -1.33% |
| 2025-08-07 | 40.53 | 40.71 | 39.51 | 39.86 | 39.85 | qfq | 12,711,833 | 507,620,157 | -1.34% |
| 2025-08-06 | 40.90 | 41.15 | 40.13 | 40.40 | 40.39 | qfq | 17,731,201 | 717,703,440 | -1.20% |
| 2025-08-05 | 39.69 | 41.18 | 39.15 | 40.89 | 40.88 | qfq | 27,099,041 | 1,099,982,694 | 4.52% |
| 2025-08-04 | 36.35 | 39.15 | 36.25 | 39.12 | 39.11 | qfq | 20,985,330 | 800,954,565 | 6.77% |
| 2025-08-01 | 36.50 | 36.87 | 35.97 | 36.64 | 36.63 | qfq | 9,894,258 | 360,657,540 | 0.38% |
| 2025-07-31 | 37.09 | 38.15 | 36.35 | 36.50 | 36.49 | qfq | 11,743,635 | 436,653,433 | -1.80% |
| 2025-07-30 | 37.88 | 38.15 | 36.70 | 37.17 | 37.16 | qfq | 11,208,636 | 420,175,625 | -1.27% |
| 2025-07-29 | 36.77 | 37.92 | 36.46 | 37.65 | 37.64 | qfq | 12,315,464 | 458,487,673 | 2.12% |
| 2025-07-28 | 37.23 | 37.25 | 36.71 | 36.87 | 36.86 | qfq | 8,291,339 | 306,252,409 | -0.62% |
| 2025-07-25 | 36.58 | 37.16 | 36.30 | 37.10 | 37.09 | qfq | 9,633,454 | 354,078,725 | 1.39% |
| 2025-07-24 | 35.79 | 36.60 | 35.75 | 36.59 | 36.58 | qfq | 12,152,899 | 441,956,596 | 1.98% |
| 2025-07-23 | 35.50 | 36.16 | 35.38 | 35.88 | 35.87 | qfq | 12,144,556 | 435,870,606 | 1.07% |
| 2025-07-22 | 35.93 | 36.26 | 35.35 | 35.50 | 35.49 | qfq | 10,840,716 | 387,549,467 | -1.11% |
| 2025-07-21 | 36.20 | 36.24 | 35.70 | 35.90 | 35.89 | qfq | 8,073,127 | 290,345,906 | -0.55% |
| 2025-07-18 | 36.28 | 36.40 | 35.90 | 36.10 | 36.09 | qfq | 9,032,947 | 326,241,654 | -0.44% |
| 2025-07-17 | 35.98 | 36.60 | 35.56 | 36.26 | 36.25 | qfq | 10,469,162 | 378,206,530 | 1.26% |
| 2025-07-16 | 36.28 | 36.36 | 35.75 | 35.81 | 35.80 | qfq | 7,142,350 | 257,602,999 | -0.80% |
| 2025-07-15 | 35.78 | 36.32 | 35.45 | 36.10 | 36.09 | qfq | 7,719,018 | 276,916,842 | 0.75% |
| 2025-07-14 | 36.25 | 36.50 | 35.74 | 35.83 | 35.82 | qfq | 5,588,399 | 200,787,140 | -0.86% |
| 2025-07-11 | 35.19 | 36.45 | 35.10 | 36.14 | 36.13 | qfq | 11,853,611 | 426,100,908 | 2.70% |
| 2025-07-10 | 35.88 | 36.01 | 35.14 | 35.19 | 35.18 | qfq | 10,002,855 | 354,061,664 | -2.55% |
| 2025-07-09 | 37.18 | 37.49 | 35.95 | 36.11 | 36.10 | qfq | 11,511,699 | 421,292,582 | -0.66% |
| 2025-07-08 | 35.40 | 36.80 | 35.28 | 36.35 | 36.34 | qfq | 11,141,406 | 401,898,392 | 2.74% |
| 2025-07-07 | 35.06 | 35.49 | 34.94 | 35.38 | 35.37 | qfq | 4,789,147 | 168,997,508 | 0.83% |
| 2025-07-04 | 35.40 | 35.48 | 34.75 | 35.09 | 35.08 | qfq | 7,485,245 | 262,132,803 | -1.15% |
| 2025-07-03 | 35.39 | 36.17 | 35.38 | 35.50 | 35.49 | qfq | 6,750,450 | 240,915,776 | 0.06% |
| 2025-07-02 | 36.40 | 36.40 | 35.33 | 35.48 | 35.47 | qfq | 10,014,310 | 359,541,489 | -1.58% |
| 2025-07-01 | 36.00 | 36.23 | 35.30 | 36.05 | 36.04 | qfq | 10,577,690 | 378,517,492 | 0.11% |
| 2025-06-30 | 35.58 | 36.20 | 35.50 | 36.01 | 36.00 | qfq | 12,106,108 | 434,152,173 | 1.81% |
| 2025-06-27 | 35.35 | 35.80 | 35.03 | 35.37 | 35.36 | qfq | 7,190,587 | 254,534,181 | 0.17% |
| 2025-06-26 | 35.38 | 36.03 | 35.22 | 35.31 | 35.30 | qfq | 9,790,451 | 348,452,424 | -0.25% |
| 2025-06-25 | 34.82 | 35.50 | 34.59 | 35.40 | 35.39 | qfq | 10,282,883 | 361,282,028 | 1.67% |
| 2025-06-24 | 34.18 | 35.40 | 34.18 | 34.82 | 34.81 | qfq | 9,662,682 | 335,716,983 | 1.87% |
| 2025-06-23 | 33.70 | 34.28 | 33.60 | 34.18 | 34.17 | qfq | 5,533,735 | 188,362,855 | 0.74% |
| 2025-06-20 | 34.35 | 34.48 | 33.80 | 33.93 | 33.92 | qfq | 7,569,076 | 258,214,196 | -1.77% |
| 2025-06-19 | 34.63 | 35.61 | 34.40 | 34.54 | 34.53 | qfq | 15,436,802 | 538,071,571 | 2.95% |
| 2025-06-18 | 33.38 | 33.68 | 32.94 | 33.55 | 33.54 | qfq | 5,864,521 | 195,433,364 | 0.39% |
| 2025-06-17 | 33.71 | 33.87 | 33.00 | 33.42 | 33.41 | qfq | 5,783,518 | 192,763,733 | -0.95% |
| 2025-06-16 | 33.37 | 33.97 | 32.90 | 33.74 | 33.73 | qfq | 10,517,737 | 353,970,958 | 1.08% |
| 2025-06-13 | 32.40 | 33.38 | 32.10 | 33.38 | 33.37 | qfq | 18,922,159 | 618,003,188 | 2.52% |
| 2025-06-12 | 32.60 | 32.85 | 32.08 | 32.56 | 32.55 | qfq | 10,505,541 | 340,449,005 | 0.09% |
| 2025-06-11 | 33.09 | 33.28 | 32.44 | 32.53 | 32.52 | qfq | 9,090,108 | 298,324,155 | -1.63% |
| 2025-06-10 | 35.15 | 35.28 | 32.80 | 33.07 | 33.06 | qfq | 13,965,765 | 466,993,611 | -4.39% |
| 2025-06-09 | 33.90 | 34.78 | 33.85 | 34.59 | 34.58 | qfq | 8,964,328 | 307,973,081 | 2.28% |
| 2025-06-06 | 33.90 | 34.35 | 33.63 | 33.82 | 33.81 | qfq | 7,587,100 | 257,129,595 | -0.21% |
| 2025-06-05 | 33.51 | 34.05 | 33.31 | 33.89 | 33.88 | qfq | 9,255,668 | 312,042,673 | 1.22% |
| 2025-06-04 | 33.48 | 34.20 | 33.39 | 33.48 | 33.47 | qfq | 8,243,913 | 277,466,053 | -1.03% |
| 2025-06-03 | 32.60 | 34.42 | 32.60 | 33.83 | 33.82 | qfq | 12,135,016 | 407,811,318 | 2.58% |
| 2025-05-30 | 32.00 | 32.99 | 30.61 | 32.98 | 32.97 | qfq | 28,289,188 | 900,574,167 | -7.31% |
| 2025-05-29 | 34.97 | 36.11 | 34.97 | 35.58 | 35.57 | qfq | 8,629,182 | 307,469,072 | 1.17% |
| 2025-05-28 | 36.20 | 36.35 | 34.90 | 35.17 | 35.16 | qfq | 9,405,426 | 332,997,792 | -2.50% |
| 2025-05-27 | 36.73 | 37.00 | 35.83 | 36.07 | 36.06 | qfq | 8,259,704 | 299,633,455 | -2.85% |
| 2025-05-26 | 38.50 | 38.50 | 36.67 | 37.13 | 37.12 | qfq | 12,277,382 | 459,607,061 | 1.03% |
| 2025-05-23 | 36.44 | 37.62 | 36.00 | 36.75 | 36.74 | qfq | 6,811,347 | 250,567,328 | 0.30% |
| 2025-05-22 | 37.01 | 37.65 | 36.50 | 36.64 | 36.63 | qfq | 6,576,102 | 243,548,414 | -1.58% |
| 2025-05-21 | 36.90 | 37.68 | 36.80 | 37.23 | 37.22 | qfq | 7,510,070 | 280,291,788 | -32.71% |
| 2025-05-20 | 55.58 | 55.92 | 55.19 | 55.33 | 37.04 | qfq | 3,913,719 | 217,165,196 | -0.61% |
| 2025-05-19 | 54.55 | 55.96 | 54.55 | 55.67 | 37.26 | qfq | 5,065,627 | 280,345,607 | 1.35% |
| 2025-05-16 | 55.46 | 55.86 | 54.86 | 54.93 | 36.77 | qfq | 4,079,613 | 225,369,575 | -1.08% |
| 2025-05-15 | 56.26 | 56.79 | 55.09 | 55.53 | 37.17 | qfq | 6,496,201 | 362,503,695 | -1.03% |
| 2025-05-14 | 56.50 | 57.05 | 55.91 | 56.11 | 37.56 | qfq | 5,938,637 | 334,937,810 | 0.00% |
| 2025-05-13 | 59.03 | 59.08 | 55.88 | 56.11 | 37.56 | qfq | 10,130,815 | 574,776,553 | -4.22% |
| 2025-05-12 | 57.40 | 59.68 | 56.69 | 58.58 | 39.21 | qfq | 11,866,955 | 695,840,374 | 1.83% |
| 2025-05-09 | 57.00 | 58.20 | 55.66 | 57.53 | 38.51 | qfq | 10,149,525 | 580,735,291 | 1.29% |
| 2025-05-08 | 56.70 | 57.27 | 56.00 | 56.80 | 38.02 | qfq | 7,941,640 | 449,289,860 | -0.11% |
| 2025-05-07 | 55.48 | 58.57 | 55.48 | 56.86 | 38.06 | qfq | 14,598,538 | 834,701,461 | 4.99% |
| 2025-05-06 | 53.61 | 54.29 | 53.06 | 54.16 | 36.25 | qfq | 7,280,225 | 391,175,372 | 2.05% |
| 2025-04-30 | 50.81 | 53.72 | 50.77 | 53.07 | 35.52 | qfq | 12,633,420 | 667,574,842 | 6.31% |
| 2025-04-29 | 49.50 | 50.07 | 49.15 | 49.92 | 33.41 | qfq | 3,426,128 | 170,260,283 | 0.69% |
| 2025-04-28 | 48.95 | 50.24 | 48.95 | 49.58 | 33.19 | qfq | 4,760,622 | 236,184,079 | 1.47% |
| 2025-04-25 | 49.73 | 50.07 | 48.60 | 48.86 | 32.70 | qfq | 6,295,078 | 309,738,126 | -1.65% |
| 2025-04-24 | 51.50 | 51.50 | 49.49 | 49.68 | 33.25 | qfq | 6,477,058 | 324,995,649 | -3.59% |
| 2025-04-23 | 51.93 | 52.18 | 50.91 | 51.53 | 34.49 | qfq | 4,498,465 | 231,670,005 | 0.96% |
| 2025-04-22 | 51.16 | 51.60 | 50.62 | 51.04 | 34.16 | qfq | 4,361,786 | 223,262,706 | -0.12% |
| 2025-04-21 | 50.00 | 51.16 | 49.60 | 51.10 | 34.20 | qfq | 4,192,281 | 212,113,439 | 2.73% |
| 2025-04-18 | 50.00 | 50.15 | 49.28 | 49.74 | 33.29 | qfq | 2,546,966 | 126,473,878 | -0.32% |
| 2025-04-17 | 49.32 | 51.13 | 49.00 | 49.90 | 33.40 | qfq | 4,669,027 | 235,107,345 | 0.54% |
| 2025-04-16 | 50.50 | 50.83 | 48.71 | 49.63 | 33.22 | qfq | 5,356,841 | 265,847,061 | -2.09% |
| 2025-04-15 | 50.88 | 51.40 | 49.90 | 50.69 | 33.93 | qfq | 4,377,381 | 220,995,099 | 0.62% |
| 2025-04-14 | 51.50 | 51.88 | 50.23 | 50.38 | 33.72 | qfq | 6,652,635 | 339,348,283 | -2.02% |
| 2025-04-11 | 49.51 | 51.96 | 49.39 | 51.42 | 34.42 | qfq | 8,699,154 | 442,314,708 | 3.25% |
| 2025-04-10 | 50.88 | 51.57 | 49.73 | 49.80 | 33.33 | qfq | 8,558,804 | 433,245,665 | 0.32% |
| 2025-04-09 | 47.88 | 50.96 | 46.50 | 49.64 | 33.23 | qfq | 9,587,515 | 472,267,859 | 2.80% |
| 2025-04-08 | 47.04 | 49.39 | 47.04 | 48.29 | 32.32 | qfq | 9,413,875 | 455,595,589 | 3.29% |
| 2025-04-07 | 50.01 | 51.49 | 45.00 | 46.75 | 31.29 | qfq | 13,192,809 | 640,692,495 | -12.65% |
| 2025-04-03 | 53.78 | 54.77 | 53.20 | 53.52 | 35.82 | qfq | 4,166,983 | 224,383,637 | -1.09% |
| 2025-04-02 | 54.35 | 54.77 | 53.81 | 54.11 | 36.22 | qfq | 3,334,138 | 180,682,501 | -0.53% |
| 2025-04-01 | 54.65 | 55.45 | 54.19 | 54.40 | 36.41 | qfq | 4,854,357 | 265,601,781 | 0.00% |
| 2025-03-31 | 53.60 | 54.85 | 53.01 | 54.40 | 36.41 | qfq | 4,950,527 | 268,260,072 | 0.91% |
| 2025-03-28 | 54.35 | 54.87 | 53.83 | 53.91 | 36.09 | qfq | 3,176,311 | 172,066,381 | -0.74% |
| 2025-03-27 | 53.51 | 55.37 | 52.95 | 54.31 | 36.35 | qfq | 4,933,651 | 267,892,998 | 1.00% |
| 2025-03-26 | 55.15 | 55.53 | 53.70 | 53.77 | 35.99 | qfq | 6,449,712 | 350,028,267 | -2.52% |
| 2025-03-25 | 55.96 | 56.84 | 54.88 | 55.16 | 36.92 | qfq | 5,915,768 | 330,102,913 | -1.50% |
| 2025-03-24 | 57.83 | 58.30 | 54.70 | 56.00 | 37.48 | qfq | 8,972,155 | 501,266,616 | -3.36% |
| 2025-03-21 | 58.14 | 59.25 | 57.40 | 57.95 | 38.79 | qfq | 6,690,327 | 390,036,965 | -0.75% |
| 2025-03-20 | 57.76 | 60.29 | 57.21 | 58.39 | 39.08 | qfq | 7,897,622 | 463,920,003 | 1.42% |
| 2025-03-19 | 59.50 | 59.76 | 57.30 | 57.57 | 38.54 | qfq | 7,822,729 | 453,735,403 | -3.66% |
| 2025-03-18 | 60.75 | 61.34 | 59.60 | 59.76 | 40.00 | qfq | 7,947,920 | 478,368,689 | -2.03% |
| 2025-03-17 | 62.60 | 63.54 | 60.56 | 61.00 | 40.83 | qfq | 9,818,098 | 604,678,641 | -0.36% |
| 2025-03-14 | 59.32 | 62.66 | 59.32 | 61.22 | 40.98 | qfq | 14,387,981 | 884,427,118 | 3.97% |
| 2025-03-13 | 59.30 | 59.60 | 58.15 | 58.88 | 39.41 | qfq | 6,623,863 | 388,473,770 | -1.08% |
| 2025-03-12 | 63.18 | 63.68 | 59.32 | 59.52 | 39.84 | qfq | 11,615,245 | 703,102,263 | -2.62% |
| 2025-03-11 | 57.00 | 61.19 | 56.89 | 61.12 | 40.91 | qfq | 13,724,081 | 824,402,284 | 5.85% |
| 2025-03-10 | 57.05 | 58.25 | 56.74 | 57.74 | 38.65 | qfq | 5,852,386 | 337,275,125 | 0.00% |
| 2025-03-07 | 58.30 | 59.49 | 56.66 | 57.74 | 38.65 | qfq | 10,775,553 | 623,733,168 | -2.30% |
| 2025-03-06 | 59.58 | 60.38 | 58.58 | 59.10 | 39.56 | qfq | 9,602,690 | 570,028,433 | 0.14% |
| 2025-03-05 | 58.21 | 60.04 | 57.52 | 59.02 | 39.51 | qfq | 8,973,642 | 528,934,724 | 1.50% |
| 2025-03-04 | 55.60 | 59.00 | 55.60 | 58.15 | 38.92 | qfq | 8,728,036 | 504,955,891 | 3.47% |
| 2025-03-03 | 54.90 | 57.19 | 53.21 | 56.20 | 37.62 | qfq | 10,883,257 | 607,937,023 | 2.74% |
| 2025-02-28 | 58.70 | 58.94 | 54.51 | 54.70 | 36.61 | qfq | 17,923,851 | 1,005,970,092 | -10.62% |
| 2025-02-27 | 62.80 | 63.38 | 59.70 | 61.20 | 40.96 | qfq | 11,166,374 | 684,252,691 | -2.90% |
| 2025-02-26 | 62.94 | 64.10 | 61.75 | 63.03 | 42.19 | qfq | 9,364,605 | 590,192,580 | 0.77% |
| 2025-02-25 | 60.18 | 63.56 | 60.00 | 62.55 | 41.87 | qfq | 10,243,076 | 638,262,788 | 0.85% |
| 2025-02-24 | 60.61 | 64.20 | 60.61 | 62.02 | 41.51 | qfq | 13,964,197 | 875,262,551 | 1.34% |
| 2025-02-21 | 59.96 | 61.50 | 59.47 | 61.20 | 40.96 | qfq | 9,475,908 | 575,624,343 | 2.20% |
| 2025-02-20 | 60.00 | 60.36 | 58.68 | 59.88 | 40.08 | qfq | 8,710,100 | 519,185,995 | -0.98% |
| 2025-02-19 | 58.30 | 60.68 | 58.11 | 60.47 | 40.48 | qfq | 8,456,367 | 504,047,538 | 3.72% |
| 2025-02-18 | 59.99 | 61.80 | 57.90 | 58.30 | 39.02 | qfq | 10,338,549 | 617,084,016 | -3.33% |
| 2025-02-17 | 61.89 | 62.01 | 59.61 | 60.31 | 40.37 | qfq | 12,555,597 | 760,945,777 | -1.42% |
| 2025-02-14 | 59.01 | 62.00 | 58.80 | 61.18 | 40.95 | qfq | 12,841,963 | 773,246,291 | 2.84% |
| 2025-02-13 | 62.23 | 64.55 | 59.35 | 59.49 | 39.82 | qfq | 17,675,504 | 1,095,068,827 | -2.52% |
| 2025-02-12 | 60.93 | 62.50 | 59.75 | 61.03 | 40.85 | qfq | 10,847,161 | 660,663,512 | -0.46% |
| 2025-02-11 | 61.21 | 62.55 | 59.10 | 61.31 | 41.04 | qfq | 13,995,242 | 851,443,626 | 0.43% |
| 2025-02-10 | 58.00 | 61.60 | 57.20 | 61.05 | 40.86 | qfq | 17,973,438 | 1,077,462,432 | 7.22% |
| 2025-02-07 | 56.66 | 59.56 | 55.25 | 56.94 | 38.11 | qfq | 19,622,789 | 1,129,172,943 | 0.33% |
| 2025-02-06 | 52.88 | 57.62 | 52.50 | 56.75 | 37.99 | qfq | 18,107,682 | 1,009,681,609 | 6.91% |
| 2025-02-05 | 49.71 | 54.57 | 49.68 | 53.08 | 35.53 | qfq | 18,291,133 | 965,116,865 | 8.22% |
| 2025-01-27 | 49.92 | 50.30 | 48.90 | 49.05 | 32.83 | qfq | 6,681,101 | 331,138,659 | -1.15% |
| 2025-01-24 | 48.67 | 50.49 | 48.50 | 49.62 | 33.21 | qfq | 7,963,175 | 395,208,423 | 1.68% |
| 2025-01-23 | 49.83 | 50.70 | 48.61 | 48.80 | 32.66 | qfq | 8,550,916 | 425,062,302 | -0.87% |
| 2025-01-22 | 50.18 | 50.69 | 48.39 | 49.23 | 32.95 | qfq | 8,840,975 | 435,304,635 | -2.22% |
| 2025-01-21 | 49.98 | 50.80 | 49.02 | 50.35 | 33.70 | qfq | 10,267,228 | 513,027,057 | 1.45% |
| 2025-01-20 | 49.06 | 49.92 | 48.49 | 49.63 | 33.22 | qfq | 12,530,482 | 617,298,441 | 2.92% |
| 2025-01-17 | 46.91 | 49.35 | 46.74 | 48.22 | 32.28 | qfq | 8,493,899 | 408,019,986 | 2.38% |
| 2025-01-16 | 47.70 | 48.36 | 46.81 | 47.10 | 31.53 | qfq | 8,887,256 | 422,095,364 | -0.80% |
| 2025-01-15 | 49.70 | 49.99 | 47.33 | 47.48 | 31.78 | qfq | 10,673,659 | 512,856,235 | -4.25% |
| 2025-01-14 | 47.50 | 49.98 | 47.25 | 49.59 | 33.19 | qfq | 10,258,522 | 502,250,535 | 4.51% |
| 2025-01-13 | 46.04 | 48.44 | 45.53 | 47.45 | 31.76 | qfq | 7,103,445 | 335,418,367 | 2.20% |
| 2025-01-10 | 47.61 | 48.77 | 46.33 | 46.43 | 31.08 | qfq | 7,335,394 | 349,215,369 | -2.97% |
| 2025-01-09 | 46.77 | 48.39 | 46.62 | 47.85 | 32.03 | qfq | 8,892,392 | 423,941,176 | 1.59% |
| 2025-01-08 | 46.19 | 47.87 | 45.07 | 47.10 | 31.53 | qfq | 9,599,307 | 447,094,314 | 1.60% |
| 2025-01-07 | 45.50 | 46.70 | 45.50 | 46.36 | 31.03 | qfq | 5,570,212 | 257,535,878 | 1.91% |
| 2025-01-06 | 46.08 | 47.09 | 45.15 | 45.49 | 30.45 | qfq | 8,201,150 | 375,816,702 | -1.28% |
| 2025-01-03 | 48.40 | 48.45 | 45.68 | 46.08 | 30.84 | qfq | 12,690,917 | 597,417,981 | -4.00% |
| 2025-01-02 | 51.20 | 51.58 | 47.37 | 48.00 | 32.13 | qfq | 11,281,716 | 556,057,691 | -5.94% |
| 2024-12-31 | 53.00 | 53.40 | 50.93 | 51.03 | 34.16 | qfq | 7,005,688 | 363,792,919 | -2.71% |
| 2024-12-30 | 52.43 | 53.18 | 51.31 | 52.45 | 35.11 | qfq | 7,238,573 | 380,682,822 | 0.40% |
| 2024-12-27 | 51.99 | 53.50 | 51.81 | 52.24 | 34.97 | qfq | 8,538,287 | 449,142,522 | 0.13% |
| 2024-12-26 | 51.05 | 53.33 | 50.97 | 52.17 | 34.92 | qfq | 9,443,167 | 494,569,038 | 1.80% |
| 2024-12-25 | 50.11 | 52.78 | 49.41 | 51.25 | 34.30 | qfq | 15,378,764 | 781,327,814 | -1.25% |
| 2024-12-24 | 53.18 | 53.79 | 51.75 | 51.90 | 34.74 | qfq | 10,387,677 | 546,313,501 | -1.24% |
| 2024-12-23 | 54.66 | 54.91 | 52.52 | 52.55 | 35.17 | qfq | 8,717,427 | 464,365,736 | -3.84% |
| 2024-12-20 | 53.84 | 55.70 | 53.32 | 54.65 | 36.58 | qfq | 8,286,971 | 452,341,281 | 1.81% |
| 2024-12-19 | 52.60 | 53.84 | 52.55 | 53.68 | 35.93 | qfq | 6,888,245 | 366,874,937 | 0.34% |
| 2024-12-18 | 53.01 | 53.95 | 52.65 | 53.50 | 35.81 | qfq | 6,824,900 | 364,012,520 | 1.13% |
| 2024-12-17 | 55.90 | 56.18 | 52.72 | 52.90 | 35.41 | qfq | 11,300,860 | 612,047,767 | -5.35% |
| 2024-12-16 | 56.40 | 56.80 | 55.51 | 55.89 | 37.41 | qfq | 6,374,557 | 357,099,468 | -1.11% |
| 2024-12-13 | 57.98 | 58.35 | 56.40 | 56.52 | 37.83 | qfq | 10,208,971 | 582,650,475 | -3.45% |
| 2024-12-12 | 58.65 | 59.30 | 57.00 | 58.54 | 39.18 | qfq | 8,930,216 | 521,104,395 | 0.07% |
| 2024-12-11 | 58.46 | 59.20 | 57.69 | 58.50 | 39.16 | qfq | 7,387,857 | 431,760,290 | -0.22% |
| 2024-12-10 | 60.01 | 60.57 | 58.02 | 58.63 | 39.24 | qfq | 14,121,304 | 834,011,404 | 1.77% |
| 2024-12-09 | 58.50 | 59.00 | 57.38 | 57.61 | 38.56 | qfq | 6,693,463 | 387,750,764 | -1.52% |
| 2024-12-06 | 59.29 | 60.00 | 57.34 | 58.50 | 39.16 | qfq | 9,362,503 | 548,959,254 | -1.13% |
| 2024-12-05 | 58.90 | 59.68 | 58.24 | 59.17 | 39.61 | qfq | 7,800,106 | 460,193,557 | 0.49% |
| 2024-12-04 | 62.24 | 63.18 | 58.23 | 58.88 | 39.41 | qfq | 15,086,945 | 911,902,534 | -6.09% |
| 2024-12-03 | 63.00 | 64.17 | 61.50 | 62.70 | 41.97 | qfq | 13,111,172 | 825,603,695 | 0.16% |
| 2024-12-02 | 59.07 | 64.38 | 58.85 | 62.60 | 41.90 | qfq | 17,294,120 | 1,079,649,327 | 5.07% |
| 2024-11-29 | 58.30 | 61.00 | 56.96 | 59.58 | 39.88 | qfq | 13,400,491 | 792,217,898 | 1.64% |
| 2024-11-28 | 59.25 | 60.15 | 58.16 | 58.62 | 39.24 | qfq | 12,503,664 | 739,454,076 | -1.06% |
| 2024-11-27 | 55.69 | 59.33 | 54.30 | 59.25 | 39.66 | qfq | 15,199,734 | 866,352,501 | 5.77% |
| 2024-11-26 | 57.76 | 58.88 | 55.72 | 56.02 | 37.50 | qfq | 10,740,182 | 617,876,023 | -2.27% |
| 2024-11-25 | 56.32 | 58.00 | 55.52 | 57.32 | 38.37 | qfq | 11,362,557 | 644,442,148 | 2.36% |
| 2024-11-22 | 61.01 | 61.01 | 55.77 | 56.00 | 37.48 | qfq | 17,863,062 | 1,041,855,275 | -8.91% |
| 2024-11-21 | 58.90 | 63.44 | 58.02 | 61.48 | 41.15 | qfq | 22,063,660 | 1,335,637,491 | 4.26% |
| 2024-11-20 | 58.50 | 59.80 | 56.81 | 58.97 | 39.47 | qfq | 17,485,841 | 1,020,753,438 | 1.83% |
| 2024-11-19 | 56.95 | 58.80 | 55.61 | 57.91 | 38.76 | qfq | 15,870,723 | 910,382,573 | 2.93% |
| 2024-11-18 | 58.80 | 59.49 | 55.70 | 56.26 | 37.66 | qfq | 16,469,796 | 942,548,850 | -4.77% |
| 2024-11-15 | 61.01 | 62.50 | 59.01 | 59.08 | 39.55 | qfq | 17,440,105 | 1,058,944,611 | -3.78% |
| 2024-11-14 | 64.37 | 67.19 | 60.90 | 61.40 | 41.10 | qfq | 23,816,427 | 1,512,833,146 | -6.86% |
| 2024-11-13 | 65.59 | 69.70 | 64.60 | 65.92 | 44.12 | qfq | 18,807,445 | 1,256,437,253 | -1.18% |
| 2024-11-12 | 69.20 | 70.80 | 65.55 | 66.71 | 44.65 | qfq | 28,627,019 | 1,933,881,277 | -7.28% |
| 2024-11-11 | 66.55 | 75.21 | 63.75 | 71.95 | 48.16 | qfq | 29,666,285 | 2,036,320,642 | 10.69% |
| 2024-11-08 | 57.30 | 68.88 | 57.21 | 65.00 | 43.51 | qfq | 32,628,723 | 2,062,319,574 | 12.91% |
| 2024-11-07 | 57.80 | 61.80 | 55.48 | 57.57 | 38.54 | qfq | 33,096,108 | 1,904,100,312 | 4.75% |
| 2024-11-06 | 54.40 | 62.18 | 54.11 | 54.96 | 36.79 | qfq | 41,050,588 | 2,330,873,199 | 5.92% |
| 2024-11-05 | 43.60 | 51.89 | 43.10 | 51.89 | 34.73 | qfq | 31,017,486 | 1,519,617,540 | 20.00% |
| 2024-11-04 | 39.66 | 43.35 | 39.22 | 43.24 | 28.94 | qfq | 18,230,466 | 770,339,966 | 9.03% |
| 2024-11-01 | 41.41 | 42.16 | 39.60 | 39.66 | 26.55 | qfq | 11,348,486 | 460,896,304 | -4.20% |
| 2024-10-31 | 40.96 | 41.96 | 40.57 | 41.40 | 27.71 | qfq | 12,394,777 | 512,691,342 | 1.55% |
| 2024-10-30 | 40.66 | 41.48 | 39.95 | 40.77 | 27.29 | qfq | 10,111,397 | 411,697,748 | 1.42% |
| 2024-10-29 | 40.90 | 42.15 | 39.90 | 40.20 | 26.91 | qfq | 13,437,436 | 550,883,282 | -0.37% |
| 2024-10-28 | 40.60 | 41.30 | 40.00 | 40.35 | 27.01 | qfq | 9,245,844 | 375,779,704 | 0.55% |
| 2024-10-25 | 39.32 | 40.70 | 39.10 | 40.13 | 26.86 | qfq | 9,856,465 | 393,785,511 | 2.48% |
| 2024-10-24 | 39.20 | 39.87 | 38.80 | 39.16 | 26.21 | qfq | 8,376,584 | 329,145,160 | 0.51% |
| 2024-10-23 | 39.00 | 40.88 | 38.20 | 38.96 | 26.08 | qfq | 13,684,725 | 545,600,198 | -0.31% |
| 2024-10-22 | 44.06 | 44.09 | 38.85 | 39.08 | 26.16 | qfq | 20,800,756 | 843,800,818 | -8.65% |
| 2024-10-21 | 40.67 | 42.79 | 40.45 | 42.78 | 28.64 | qfq | 19,562,656 | 809,735,841 | 7.49% |
| 2024-10-18 | 37.00 | 41.55 | 36.70 | 39.80 | 26.64 | qfq | 16,540,419 | 650,567,484 | 6.62% |
| 2024-10-17 | 37.00 | 38.98 | 36.80 | 37.33 | 24.99 | qfq | 11,102,321 | 421,203,803 | 3.12% |
| 2024-10-16 | 35.50 | 36.97 | 35.40 | 36.20 | 24.23 | qfq | 5,027,679 | 182,318,538 | -1.07% |
| 2024-10-15 | 37.10 | 38.26 | 36.40 | 36.59 | 24.49 | qfq | 9,260,779 | 345,194,175 | -2.43% |
| 2024-10-14 | 36.40 | 37.89 | 35.53 | 37.50 | 25.10 | qfq | 8,287,076 | 305,895,943 | 4.17% |
| 2024-10-11 | 38.80 | 38.87 | 35.37 | 36.00 | 24.10 | qfq | 9,130,638 | 335,404,242 | -7.12% |
| 2024-10-10 | 39.85 | 42.30 | 38.57 | 38.76 | 25.94 | qfq | 13,533,103 | 543,506,341 | -0.89% |
| 2024-10-09 | 42.45 | 43.82 | 38.88 | 39.11 | 26.18 | qfq | 18,530,967 | 769,079,795 | -12.99% |
| 2024-10-08 | 44.93 | 44.95 | 40.42 | 44.95 | 30.09 | qfq | 18,952,802 | 824,713,194 | 19.99% |
| 2024-09-30 | 35.06 | 37.80 | 33.56 | 37.46 | 25.07 | qfq | 12,226,356 | 436,479,859 | 16.59% |
| 2024-09-27 | 30.00 | 32.23 | 29.90 | 32.13 | 21.51 | qfq | 4,718,661 | 145,201,506 | 8.80% |
| 2024-09-26 | 28.35 | 29.58 | 28.02 | 29.53 | 19.77 | qfq | 4,552,205 | 131,074,633 | 4.05% |
| 2024-09-25 | 28.77 | 29.44 | 28.24 | 28.38 | 19.00 | qfq | 4,721,157 | 136,160,557 | -0.42% |
| 2024-09-24 | 27.70 | 28.66 | 27.01 | 28.50 | 19.08 | qfq | 5,448,836 | 152,625,762 | 2.00% |
| 2024-09-23 | 28.45 | 28.86 | 27.68 | 27.94 | 18.70 | qfq | 3,951,674 | 111,516,350 | -2.03% |
| 2024-09-20 | 28.49 | 28.65 | 28.05 | 28.52 | 19.09 | qfq | 3,679,516 | 104,273,178 | -0.18% |
| 2024-09-19 | 28.27 | 28.98 | 27.33 | 28.57 | 19.12 | qfq | 5,895,062 | 166,937,675 | 2.11% |
| 2024-09-18 | 27.25 | 28.37 | 26.76 | 27.98 | 18.73 | qfq | 4,467,495 | 123,390,684 | 3.71% |
| 2024-09-13 | 27.20 | 27.56 | 26.91 | 26.98 | 18.06 | qfq | 2,005,460 | 54,546,258 | -1.57% |
| 2024-09-12 | 27.30 | 28.09 | 27.29 | 27.41 | 18.35 | qfq | 2,505,565 | 69,396,406 | 0.18% |
| 2024-09-11 | 26.96 | 27.48 | 26.88 | 27.36 | 18.31 | qfq | 2,556,022 | 69,668,122 | 1.22% |
| 2024-09-10 | 26.58 | 27.24 | 26.10 | 27.03 | 18.09 | qfq | 2,502,830 | 66,708,993 | 2.00% |
| 2024-09-09 | 26.80 | 27.15 | 26.43 | 26.50 | 17.74 | qfq | 2,116,444 | 56,585,611 | -1.23% |
| 2024-09-06 | 27.60 | 27.79 | 26.83 | 26.83 | 17.96 | qfq | 2,883,727 | 78,248,554 | -3.04% |
| 2024-09-05 | 26.90 | 27.96 | 26.82 | 27.67 | 18.52 | qfq | 3,793,703 | 104,465,931 | 2.52% |
| 2024-09-04 | 26.48 | 27.44 | 26.30 | 26.99 | 18.07 | qfq | 4,475,573 | 120,797,045 | 2.51% |
| 2024-09-03 | 26.20 | 26.69 | 26.08 | 26.33 | 17.62 | qfq | 2,581,153 | 67,919,285 | 0.73% |
| 2024-09-02 | 27.28 | 27.28 | 26.08 | 26.14 | 17.50 | qfq | 3,884,762 | 102,926,749 | -4.14% |
| 2024-08-30 | 26.60 | 27.87 | 26.51 | 27.27 | 18.25 | qfq | 4,190,712 | 114,850,980 | 2.25% |
| 2024-08-29 | 25.71 | 26.71 | 25.52 | 26.67 | 17.85 | qfq | 6,123,020 | 161,626,658 | 3.33% |
| 2024-08-28 | 26.32 | 26.88 | 25.65 | 25.81 | 17.28 | qfq | 2,923,338 | 75,840,442 | -1.49% |
| 2024-08-27 | 26.66 | 26.90 | 25.91 | 26.20 | 17.54 | qfq | 3,795,063 | 99,358,285 | -2.09% |
| 2024-08-26 | 26.99 | 27.27 | 26.45 | 26.76 | 17.91 | qfq | 2,466,051 | 66,079,498 | -0.85% |
| 2024-08-23 | 27.58 | 27.65 | 26.68 | 26.99 | 18.07 | qfq | 3,373,042 | 91,720,673 | -0.33% |
| 2024-08-22 | 27.04 | 27.68 | 26.93 | 27.08 | 18.13 | qfq | 2,842,936 | 77,268,449 | -0.29% |
| 2024-08-21 | 27.85 | 28.10 | 26.91 | 27.16 | 18.18 | qfq | 4,120,258 | 112,793,986 | -2.48% |
| 2024-08-20 | 28.32 | 28.59 | 27.72 | 27.85 | 18.64 | qfq | 2,853,303 | 80,009,267 | -1.80% |
| 2024-08-19 | 28.47 | 28.89 | 28.18 | 28.36 | 18.98 | qfq | 2,613,940 | 74,443,665 | -0.04% |
| 2024-08-16 | 29.34 | 29.96 | 28.31 | 28.37 | 18.99 | qfq | 4,547,777 | 131,110,572 | -3.47% |
| 2024-08-15 | 29.18 | 29.97 | 28.82 | 29.39 | 19.67 | qfq | 2,632,352 | 77,374,361 | 0.69% |
| 2024-08-14 | 29.76 | 29.82 | 29.13 | 29.19 | 19.54 | qfq | 1,594,850 | 46,770,187 | -1.85% |
| 2024-08-13 | 29.60 | 30.05 | 29.36 | 29.74 | 19.91 | qfq | 1,830,258 | 54,269,644 | 0.44% |
| 2024-08-12 | 30.00 | 30.19 | 29.40 | 29.61 | 19.82 | qfq | 2,210,970 | 65,555,965 | -1.89% |
| 2024-08-09 | 30.70 | 31.20 | 30.01 | 30.18 | 20.20 | qfq | 2,549,700 | 77,667,479 | -1.79% |
| 2024-08-08 | 31.58 | 32.02 | 30.30 | 30.73 | 20.57 | qfq | 2,996,894 | 92,333,579 | -3.64% |
| 2024-08-07 | 31.62 | 32.56 | 31.33 | 31.89 | 21.35 | qfq | 4,091,012 | 130,790,330 | 1.05% |
| 2024-08-06 | 31.09 | 31.98 | 30.77 | 31.56 | 21.13 | qfq | 3,989,797 | 125,313,037 | 3.17% |
| 2024-08-05 | 31.58 | 32.37 | 30.52 | 30.59 | 20.48 | qfq | 4,291,536 | 134,789,871 | -4.47% |
| 2024-08-02 | 32.25 | 33.12 | 31.86 | 32.02 | 21.43 | qfq | 4,651,478 | 150,755,720 | -1.39% |
| 2024-08-01 | 31.86 | 32.82 | 31.61 | 32.47 | 21.73 | qfq | 5,991,523 | 193,885,306 | 2.20% |
| 2024-07-31 | 30.59 | 31.77 | 29.56 | 31.77 | 21.27 | qfq | 7,059,035 | 218,074,137 | 3.55% |
| 2024-07-30 | 29.70 | 30.95 | 29.41 | 30.68 | 20.54 | qfq | 4,763,768 | 144,458,443 | 3.09% |
| 2024-07-29 | 29.69 | 30.00 | 29.21 | 29.76 | 19.92 | qfq | 2,404,328 | 71,335,181 | 0.24% |
| 2024-07-26 | 29.43 | 29.94 | 28.90 | 29.69 | 19.87 | qfq | 3,266,996 | 96,289,265 | 0.47% |
| 2024-07-25 | 29.65 | 30.39 | 29.45 | 29.55 | 19.78 | qfq | 2,012,059 | 59,998,434 | -1.34% |
| 2024-07-24 | 30.66 | 30.66 | 29.82 | 29.95 | 20.05 | qfq | 2,610,258 | 78,872,251 | -2.32% |
| 2024-07-23 | 32.15 | 32.40 | 30.66 | 30.66 | 20.52 | qfq | 2,821,748 | 88,217,021 | -5.02% |
| 2024-07-22 | 32.28 | 32.64 | 31.66 | 32.28 | 21.61 | qfq | 2,667,732 | 86,244,013 | 1.25% |
| 2024-07-19 | 31.49 | 32.25 | 31.08 | 31.88 | 21.34 | qfq | 2,742,086 | 87,194,040 | 0.89% |
| 2024-07-18 | 31.42 | 31.80 | 30.87 | 31.60 | 21.15 | qfq | 3,230,087 | 101,232,415 | 0.22% |
| 2024-07-17 | 31.73 | 32.08 | 31.20 | 31.53 | 21.10 | qfq | 2,186,747 | 69,038,874 | -0.82% |
| 2024-07-16 | 30.97 | 31.90 | 30.60 | 31.79 | 21.28 | qfq | 4,838,879 | 151,805,378 | 3.48% |
| 2024-07-15 | 31.25 | 31.25 | 30.40 | 30.72 | 20.56 | qfq | 3,778,211 | 116,453,597 | 1.22% |
| 2024-07-12 | 30.56 | 30.74 | 30.18 | 30.35 | 20.32 | qfq | 2,255,907 | 68,564,328 | -1.40% |
| 2024-07-11 | 31.35 | 31.50 | 30.41 | 30.78 | 20.60 | qfq | 2,694,531 | 83,254,370 | 0.88% |
| 2024-07-10 | 30.40 | 30.97 | 30.13 | 30.51 | 20.42 | qfq | 2,394,010 | 73,370,587 | 0.23% |
| 2024-07-09 | 28.99 | 30.64 | 28.95 | 30.44 | 20.38 | qfq | 3,453,086 | 103,575,752 | 4.43% |
| 2024-07-08 | 29.99 | 30.03 | 28.92 | 29.15 | 19.51 | qfq | 2,594,822 | 76,041,082 | -2.93% |
| 2024-07-05 | 29.31 | 30.10 | 28.77 | 30.03 | 20.10 | qfq | 3,122,906 | 92,218,204 | 2.28% |
| 2024-07-04 | 29.92 | 30.24 | 29.27 | 29.36 | 19.65 | qfq | 2,563,360 | 76,246,310 | -34.07% |
| 2024-07-03 | 45.15 | 45.73 | 44.39 | 44.53 | 19.92 | qfq | 1,868,946 | 84,089,513 | -2.24% |
| 2024-07-02 | 46.13 | 46.56 | 45.30 | 45.55 | 20.37 | qfq | 2,021,333 | 92,608,331 | -1.47% |
| 2024-07-01 | 47.70 | 47.97 | 45.55 | 46.23 | 20.68 | qfq | 2,650,147 | 122,586,283 | -3.08% |
| 2024-06-28 | 46.75 | 48.62 | 46.52 | 47.70 | 21.34 | qfq | 2,529,533 | 121,121,203 | 1.64% |
| 2024-06-27 | 47.86 | 47.86 | 46.11 | 46.93 | 20.99 | qfq | 2,031,295 | 94,997,924 | -1.98% |
| 2024-06-26 | 46.98 | 48.09 | 46.33 | 47.88 | 21.42 | qfq | 2,012,000 | 94,920,327 | 2.11% |
| 2024-06-25 | 48.38 | 48.59 | 46.54 | 46.89 | 20.97 | qfq | 2,402,145 | 113,471,571 | -2.88% |
| 2024-06-24 | 49.50 | 50.11 | 48.15 | 48.28 | 21.60 | qfq | 2,740,560 | 135,196,570 | -3.23% |
| 2024-06-21 | 48.88 | 50.40 | 48.31 | 49.89 | 22.32 | qfq | 2,213,243 | 109,962,294 | 1.96% |
| 2024-06-20 | 49.18 | 50.13 | 48.71 | 48.93 | 21.89 | qfq | 2,303,055 | 113,822,734 | -1.15% |
| 2024-06-19 | 49.56 | 50.24 | 48.90 | 49.50 | 22.14 | qfq | 2,509,050 | 124,354,779 | -0.06% |
| 2024-06-18 | 49.06 | 50.80 | 49.06 | 49.53 | 22.15 | qfq | 3,417,585 | 171,013,395 | 0.24% |
| 2024-06-17 | 48.00 | 49.92 | 47.70 | 49.41 | 22.10 | qfq | 4,238,599 | 209,203,281 | 3.00% |
| 2024-06-14 | 47.89 | 49.22 | 47.68 | 47.97 | 21.46 | qfq | 5,795,070 | 280,890,757 | -0.25% |
| 2024-06-13 | 46.69 | 48.45 | 45.38 | 48.09 | 21.51 | qfq | 5,656,954 | 267,307,799 | 3.13% |
| 2024-06-12 | 49.11 | 49.44 | 46.36 | 46.63 | 20.86 | qfq | 5,537,737 | 262,243,390 | -4.68% |
| 2024-06-11 | 49.01 | 49.15 | 48.12 | 48.92 | 21.88 | qfq | 3,019,972 | 146,756,107 | 0.00% |
| 2024-06-07 | 50.00 | 50.74 | 48.65 | 48.92 | 21.88 | qfq | 2,485,602 | 123,041,657 | -1.47% |
| 2024-06-06 | 52.11 | 52.81 | 49.31 | 49.65 | 22.21 | qfq | 5,113,043 | 256,865,004 | -5.39% |
| 2024-06-05 | 52.11 | 53.20 | 51.57 | 52.48 | 23.47 | qfq | 1,827,369 | 96,233,534 | 0.83% |
| 2024-06-04 | 51.44 | 52.40 | 51.25 | 52.05 | 23.28 | qfq | 1,242,669 | 64,259,504 | 0.44% |
| 2024-06-03 | 50.70 | 52.80 | 50.47 | 51.82 | 23.18 | qfq | 3,064,300 | 159,114,295 | 2.61% |
| 2024-05-31 | 50.31 | 51.58 | 50.31 | 50.50 | 22.59 | qfq | 1,913,414 | 97,638,032 | 0.12% |
| 2024-05-30 | 48.82 | 50.99 | 47.99 | 50.44 | 22.56 | qfq | 2,410,546 | 120,237,912 | 2.42% |
| 2024-05-29 | 49.08 | 50.07 | 48.80 | 49.25 | 22.03 | qfq | 1,147,782 | 56,777,022 | -0.59% |
| 2024-05-28 | 50.22 | 50.66 | 49.49 | 49.54 | 22.16 | qfq | 1,046,606 | 52,292,476 | -1.69% |
| 2024-05-27 | 49.42 | 50.49 | 48.86 | 50.39 | 22.54 | qfq | 1,646,689 | 81,670,081 | 1.96% |
| 2024-05-24 | 51.01 | 51.54 | 49.28 | 49.42 | 22.11 | qfq | 2,584,801 | 129,574,870 | -3.89% |
| 2024-05-23 | 52.55 | 53.13 | 51.22 | 51.42 | 23.00 | qfq | 1,927,596 | 100,166,327 | -2.37% |
| 2024-05-22 | 53.26 | 54.00 | 52.54 | 52.67 | 23.56 | qfq | 1,701,877 | 90,031,647 | -1.68% |
| 2024-05-21 | 54.12 | 54.30 | 53.35 | 53.57 | 23.96 | qfq | 1,886,200 | 101,370,347 | -1.53% |
| 2024-05-20 | 53.68 | 54.69 | 53.09 | 54.40 | 24.33 | qfq | 2,960,225 | 160,594,209 | 1.34% |
| 2024-05-17 | 53.60 | 54.10 | 52.40 | 53.68 | 24.01 | qfq | 2,479,840 | 132,454,222 | 1.13% |
| 2024-05-16 | 52.66 | 53.87 | 52.50 | 53.08 | 23.74 | qfq | 2,980,670 | 158,803,421 | 0.84% |
| 2024-05-15 | 52.00 | 53.03 | 51.31 | 52.64 | 23.55 | qfq | 2,137,955 | 112,337,915 | 1.04% |
| 2024-05-14 | 51.59 | 52.57 | 51.11 | 52.10 | 23.30 | qfq | 2,229,819 | 116,204,583 | 0.97% |
| 2024-05-13 | 52.20 | 52.97 | 50.90 | 51.60 | 23.08 | qfq | 5,363,601 | 277,143,761 | -2.59% |
| 2024-05-10 | 54.00 | 54.81 | 52.03 | 52.97 | 23.69 | qfq | 4,790,670 | 255,520,578 | -2.07% |
| 2024-05-09 | 52.55 | 54.68 | 52.30 | 54.09 | 24.19 | qfq | 3,537,162 | 189,822,667 | 2.06% |
| 2024-05-08 | 53.59 | 53.84 | 52.20 | 53.00 | 23.71 | qfq | 4,247,092 | 224,492,773 | -1.72% |
| 2024-05-07 | 54.00 | 55.18 | 53.03 | 53.93 | 24.12 | qfq | 4,001,196 | 215,925,996 | 1.14% |
| 2024-05-06 | 54.30 | 55.00 | 53.15 | 53.32 | 23.85 | qfq | 3,836,279 | 207,102,662 | -0.84% |
| 2024-04-30 | 56.32 | 56.60 | 53.20 | 53.77 | 24.05 | qfq | 6,772,424 | 367,426,638 | -5.25% |
| 2024-04-29 | 57.03 | 57.77 | 56.15 | 56.75 | 25.38 | qfq | 5,670,295 | 322,745,671 | -0.96% |
| 2024-04-26 | 57.19 | 60.65 | 56.00 | 57.30 | 25.63 | qfq | 9,003,483 | 523,173,308 | -2.72% |
| 2024-04-25 | 58.30 | 59.44 | 57.70 | 58.90 | 26.35 | qfq | 3,499,663 | 205,123,948 | -0.52% |
| 2024-04-24 | 56.30 | 60.46 | 55.99 | 59.21 | 26.48 | qfq | 6,090,278 | 358,284,505 | 4.61% |
| 2024-04-23 | 58.20 | 59.16 | 56.00 | 56.60 | 25.32 | qfq | 5,309,895 | 305,702,030 | -3.21% |
| 2024-04-22 | 57.90 | 59.84 | 55.00 | 58.48 | 26.16 | qfq | 6,715,641 | 388,055,621 | 0.50% |
| 2024-04-19 | 57.00 | 58.35 | 54.87 | 58.19 | 26.03 | qfq | 8,542,313 | 486,273,054 | 2.12% |
| 2024-04-18 | 58.20 | 61.70 | 56.03 | 56.98 | 25.49 | qfq | 9,676,398 | 566,390,994 | -1.66% |
| 2024-04-17 | 53.12 | 58.48 | 52.89 | 57.94 | 25.92 | qfq | 7,370,579 | 410,084,673 | 9.07% |
| 2024-04-16 | 53.98 | 55.49 | 52.81 | 53.12 | 23.76 | qfq | 4,853,707 | 262,315,361 | -2.46% |
| 2024-04-15 | 53.33 | 55.18 | 51.67 | 54.46 | 24.36 | qfq | 5,702,898 | 306,780,785 | 4.05% |
| 2024-04-12 | 51.00 | 53.07 | 51.00 | 52.34 | 23.41 | qfq | 3,550,116 | 185,351,682 | 1.43% |
| 2024-04-11 | 52.87 | 54.43 | 51.33 | 51.60 | 23.08 | qfq | 3,883,364 | 203,541,082 | -4.12% |
| 2024-04-10 | 52.20 | 54.66 | 51.83 | 53.82 | 24.07 | qfq | 4,219,919 | 224,585,392 | 1.85% |
| 2024-04-09 | 52.38 | 54.40 | 52.01 | 52.84 | 23.64 | qfq | 4,258,976 | 225,871,444 | 0.84% |
| 2024-04-08 | 52.96 | 53.18 | 52.01 | 52.40 | 23.44 | qfq | 2,994,248 | 156,948,437 | -1.87% |
| 2024-04-03 | 53.61 | 54.78 | 52.80 | 53.40 | 23.89 | qfq | 4,227,509 | 226,392,163 | -2.31% |
| 2024-04-02 | 54.84 | 55.87 | 53.82 | 54.66 | 24.45 | qfq | 5,552,410 | 305,248,063 | -1.51% |
| 2024-04-01 | 56.35 | 56.99 | 53.40 | 55.50 | 24.83 | qfq | 5,908,865 | 324,301,792 | 0.18% |
| 2024-03-29 | 55.07 | 56.30 | 54.00 | 55.40 | 24.78 | qfq | 6,337,469 | 349,831,060 | -0.18% |
| 2024-03-28 | 50.47 | 58.13 | 50.47 | 55.50 | 24.83 | qfq | 12,288,960 | 678,082,225 | 12.35% |
| 2024-03-27 | 51.00 | 51.28 | 49.25 | 49.40 | 22.10 | qfq | 2,585,514 | 129,370,135 | -3.70% |
| 2024-03-26 | 52.00 | 52.21 | 50.74 | 51.30 | 22.95 | qfq | 3,783,021 | 194,749,378 | 0.10% |
| 2024-03-25 | 54.28 | 54.90 | 51.20 | 51.25 | 22.92 | qfq | 5,294,896 | 278,736,474 | -5.62% |
| 2024-03-22 | 55.30 | 55.89 | 53.83 | 54.30 | 24.29 | qfq | 4,061,820 | 221,322,595 | -1.47% |
| 2024-03-21 | 53.05 | 56.04 | 52.60 | 55.11 | 24.65 | qfq | 7,874,323 | 428,007,953 | 3.88% |
| 2024-03-20 | 52.63 | 57.00 | 51.73 | 53.05 | 23.73 | qfq | 9,414,308 | 508,009,162 | 2.81% |
| 2024-03-19 | 52.80 | 53.46 | 51.53 | 51.60 | 23.08 | qfq | 4,323,627 | 226,901,348 | -2.11% |
| 2024-03-18 | 48.70 | 53.06 | 48.37 | 52.71 | 23.58 | qfq | 5,590,875 | 289,476,327 | 9.13% |
| 2024-03-15 | 47.29 | 48.77 | 46.88 | 48.30 | 21.60 | qfq | 2,531,162 | 121,246,390 | 2.22% |
| 2024-03-14 | 47.82 | 47.90 | 46.77 | 47.25 | 21.13 | qfq | 1,924,297 | 90,716,671 | -1.15% |
| 2024-03-13 | 47.30 | 48.56 | 47.30 | 47.80 | 21.38 | qfq | 2,308,658 | 110,906,604 | 1.34% |
| 2024-03-12 | 46.46 | 47.48 | 46.20 | 47.17 | 21.10 | qfq | 2,380,391 | 111,703,315 | 0.81% |
| 2024-03-11 | 45.43 | 46.87 | 45.21 | 46.79 | 20.93 | qfq | 2,168,193 | 99,936,844 | 2.05% |
| 2024-03-08 | 45.61 | 46.19 | 44.83 | 45.85 | 20.51 | qfq | 1,941,807 | 88,486,078 | 1.44% |
| 2024-03-07 | 47.50 | 47.50 | 45.19 | 45.20 | 20.22 | qfq | 2,384,621 | 110,011,249 | -3.62% |
| 2024-03-06 | 46.88 | 47.74 | 46.16 | 46.90 | 20.98 | qfq | 2,151,709 | 100,968,998 | -0.21% |
| 2024-03-05 | 46.81 | 47.85 | 46.47 | 47.00 | 21.02 | qfq | 2,609,878 | 123,144,103 | -0.74% |
| 2024-03-04 | 47.98 | 48.63 | 46.30 | 47.35 | 21.18 | qfq | 2,926,314 | 138,115,944 | -1.29% |
| 2024-03-01 | 45.02 | 48.30 | 45.00 | 47.97 | 21.46 | qfq | 4,329,815 | 203,852,027 | 6.03% |
| 2024-02-29 | 43.20 | 45.26 | 43.18 | 45.24 | 20.24 | qfq | 3,454,592 | 153,708,144 | 6.30% |
| 2024-02-28 | 45.30 | 45.96 | 42.52 | 42.56 | 19.04 | qfq | 4,502,016 | 199,544,539 | -5.74% |
| 2024-02-27 | 42.43 | 45.18 | 42.21 | 45.15 | 20.20 | qfq | 3,473,157 | 153,529,785 | 5.74% |
| 2024-02-26 | 42.20 | 43.71 | 41.91 | 42.70 | 19.10 | qfq | 2,567,015 | 110,373,956 | 0.87% |
| 2024-02-23 | 41.49 | 42.53 | 41.20 | 42.33 | 18.93 | qfq | 2,481,797 | 103,808,166 | 2.15% |
| 2024-02-22 | 40.49 | 42.29 | 40.40 | 41.44 | 18.54 | qfq | 2,740,085 | 113,261,597 | 2.47% |
| 2024-02-21 | 39.41 | 41.98 | 39.22 | 40.44 | 18.09 | qfq | 3,855,243 | 156,838,084 | 1.48% |
| 2024-02-20 | 41.25 | 41.25 | 39.15 | 39.85 | 17.82 | qfq | 4,131,463 | 164,429,422 | -3.51% |
| 2024-02-19 | 43.50 | 43.50 | 40.17 | 41.30 | 18.47 | qfq | 4,394,417 | 182,001,337 | -3.80% |
| 2024-02-08 | 42.44 | 44.40 | 42.02 | 42.93 | 19.20 | qfq | 3,690,750 | 160,749,590 | 1.66% |
| 2024-02-07 | 39.10 | 42.77 | 39.10 | 42.23 | 18.89 | qfq | 3,664,604 | 153,093,334 | 8.28% |
| 2024-02-06 | 34.46 | 39.29 | 33.71 | 39.00 | 17.44 | qfq | 3,322,650 | 122,952,285 | 10.51% |
| 2024-02-05 | 37.00 | 37.00 | 33.53 | 35.29 | 15.79 | qfq | 3,857,689 | 136,442,759 | -7.18% |
| 2024-02-02 | 39.71 | 40.59 | 33.95 | 38.02 | 17.01 | qfq | 5,153,601 | 192,390,528 | -5.02% |
| 2024-02-01 | 39.71 | 40.98 | 38.88 | 40.03 | 17.91 | qfq | 1,822,591 | 73,022,621 | 0.28% |
| 2024-01-31 | 41.00 | 41.70 | 39.71 | 39.92 | 17.86 | qfq | 1,778,418 | 72,073,798 | -2.89% |
| 2024-01-30 | 42.33 | 43.37 | 41.10 | 41.11 | 18.39 | qfq | 1,966,229 | 83,496,392 | -1.23% |
| 2024-01-29 | 43.08 | 43.66 | 41.41 | 41.62 | 18.62 | qfq | 1,347,953 | 56,609,943 | -2.96% |
| 2024-01-26 | 43.25 | 43.44 | 42.40 | 42.89 | 19.18 | qfq | 1,142,362 | 49,071,757 | -1.29% |
| 2024-01-25 | 41.41 | 43.48 | 41.00 | 43.45 | 19.44 | qfq | 1,659,723 | 70,641,985 | 4.93% |
| 2024-01-24 | 40.80 | 41.72 | 39.61 | 41.41 | 18.52 | qfq | 1,153,230 | 46,973,668 | 1.32% |
| 2024-01-23 | 40.20 | 41.17 | 39.79 | 40.87 | 18.28 | qfq | 1,061,447 | 43,028,812 | 1.54% |
| 2024-01-22 | 42.14 | 42.78 | 40.11 | 40.25 | 18.00 | qfq | 1,581,189 | 65,290,403 | -5.16% |
| 2024-01-19 | 42.78 | 43.46 | 42.16 | 42.44 | 18.98 | qfq | 958,580 | 40,979,571 | -1.30% |
| 2024-01-18 | 42.47 | 43.50 | 41.29 | 43.00 | 19.23 | qfq | 1,889,687 | 79,598,551 | 1.15% |
| 2024-01-17 | 43.89 | 44.06 | 42.51 | 42.51 | 19.01 | qfq | 846,192 | 36,787,318 | -3.30% |
| 2024-01-16 | 44.25 | 44.31 | 42.91 | 43.96 | 19.66 | qfq | 1,164,241 | 50,714,200 | -0.34% |
| 2024-01-15 | 44.79 | 44.80 | 43.95 | 44.11 | 19.73 | qfq | 837,273 | 37,064,048 | -1.03% |
| 2024-01-12 | 45.28 | 45.28 | 44.29 | 44.57 | 19.94 | qfq | 1,327,897 | 59,407,340 | -0.60% |
| 2024-01-11 | 43.59 | 45.17 | 43.59 | 44.84 | 20.06 | qfq | 1,564,954 | 69,629,965 | 2.56% |
| 2024-01-10 | 43.80 | 44.04 | 42.80 | 43.72 | 19.56 | qfq | 1,372,854 | 59,795,554 | -0.41% |
| 2024-01-09 | 44.02 | 44.62 | 43.41 | 43.90 | 19.64 | qfq | 1,949,165 | 85,441,109 | -0.16% |
| 2024-01-08 | 44.51 | 44.74 | 43.60 | 43.97 | 19.67 | qfq | 1,562,672 | 68,723,325 | -1.76% |
| 2024-01-05 | 45.75 | 45.84 | 44.60 | 44.76 | 20.02 | qfq | 1,579,416 | 71,240,895 | -2.12% |
| 2024-01-04 | 46.50 | 46.50 | 45.50 | 45.73 | 20.45 | qfq | 1,356,255 | 62,449,715 | -1.23% |
| 2024-01-03 | 48.68 | 48.68 | 45.58 | 46.30 | 20.71 | qfq | 3,500,186 | 162,046,926 | -4.00% |
| 2024-01-02 | 48.67 | 49.40 | 48.20 | 48.23 | 21.57 | qfq | 1,645,921 | 80,459,084 | -1.69% |
| 2023-12-29 | 48.20 | 49.10 | 47.50 | 49.06 | 21.94 | qfq | 2,017,205 | 97,956,721 | 1.76% |
| 2023-12-28 | 47.31 | 48.63 | 46.46 | 48.21 | 21.56 | qfq | 1,837,335 | 87,684,954 | 1.71% |
| 2023-12-27 | 46.97 | 47.70 | 46.51 | 47.40 | 21.20 | qfq | 1,522,085 | 71,984,043 | 1.30% |
| 2023-12-26 | 47.25 | 47.88 | 45.95 | 46.79 | 20.93 | qfq | 1,424,351 | 66,426,694 | -1.37% |
| 2023-12-25 | 47.70 | 48.39 | 46.88 | 47.44 | 21.22 | qfq | 1,716,314 | 81,225,594 | -0.96% |
| 2023-12-22 | 47.40 | 49.04 | 46.71 | 47.90 | 21.43 | qfq | 2,032,395 | 97,413,941 | 1.16% |
| 2023-12-21 | 47.01 | 48.09 | 46.80 | 47.35 | 21.18 | qfq | 1,254,578 | 59,395,555 | 0.21% |
| 2023-12-20 | 48.26 | 48.60 | 47.00 | 47.25 | 21.13 | qfq | 1,831,419 | 86,885,010 | -2.58% |
| 2023-12-19 | 48.90 | 48.94 | 47.85 | 48.50 | 21.69 | qfq | 1,456,035 | 70,305,164 | -0.43% |
| 2023-12-18 | 49.25 | 49.90 | 48.50 | 48.71 | 21.79 | qfq | 1,574,138 | 77,203,203 | -1.38% |
| 2023-12-15 | 49.80 | 50.14 | 49.00 | 49.39 | 22.09 | qfq | 1,304,712 | 64,591,002 | -1.28% |
| 2023-12-14 | 50.58 | 50.70 | 49.80 | 50.03 | 22.38 | qfq | 1,773,282 | 89,122,536 | -0.66% |
| 2023-12-13 | 50.60 | 51.20 | 50.03 | 50.36 | 22.53 | qfq | 1,754,936 | 88,833,675 | -0.47% |
| 2023-12-12 | 50.32 | 51.28 | 50.09 | 50.60 | 22.63 | qfq | 2,126,344 | 107,852,386 | 0.32% |
| 2023-12-11 | 48.78 | 50.47 | 48.40 | 50.44 | 22.56 | qfq | 2,429,099 | 120,399,154 | 3.02% |
| 2023-12-08 | 48.90 | 49.68 | 48.50 | 48.96 | 21.90 | qfq | 2,395,862 | 117,692,346 | 0.04% |
| 2023-12-07 | 48.10 | 49.29 | 48.10 | 48.94 | 21.89 | qfq | 1,553,629 | 75,805,870 | 0.80% |
| 2023-12-06 | 47.65 | 48.95 | 47.10 | 48.55 | 21.72 | qfq | 2,706,703 | 130,501,664 | 2.21% |
| 2023-12-05 | 49.88 | 49.88 | 46.36 | 47.50 | 21.25 | qfq | 5,291,953 | 252,779,907 | -6.29% |
| 2023-12-04 | 51.00 | 51.85 | 50.40 | 50.69 | 22.67 | qfq | 1,980,313 | 101,186,454 | -0.49% |
| 2023-12-01 | 50.12 | 51.28 | 49.61 | 50.94 | 22.79 | qfq | 1,477,229 | 74,377,211 | 1.58% |
| 2023-11-30 | 50.55 | 50.80 | 49.62 | 50.15 | 22.43 | qfq | 1,577,549 | 78,874,440 | -1.71% |
| 2023-11-29 | 51.12 | 51.93 | 50.35 | 51.02 | 22.82 | qfq | 1,435,437 | 73,492,043 | 0.08% |
| 2023-11-28 | 51.15 | 51.78 | 50.51 | 50.98 | 22.80 | qfq | 1,226,066 | 62,640,628 | -0.37% |
| 2023-11-27 | 50.55 | 51.49 | 50.30 | 51.17 | 22.89 | qfq | 1,669,935 | 84,990,334 | 0.45% |
| 2023-11-24 | 52.31 | 52.33 | 50.70 | 50.94 | 22.79 | qfq | 1,703,937 | 87,349,756 | -2.79% |
| 2023-11-23 | 51.47 | 52.53 | 51.00 | 52.40 | 23.44 | qfq | 1,232,467 | 64,062,539 | 1.31% |
| 2023-11-22 | 51.45 | 52.20 | 51.05 | 51.72 | 23.13 | qfq | 1,728,845 | 89,519,805 | 0.39% |
| 2023-11-21 | 53.00 | 53.00 | 51.40 | 51.52 | 23.04 | qfq | 2,144,814 | 111,163,624 | -2.63% |
| 2023-11-20 | 52.38 | 53.25 | 52.00 | 52.91 | 23.67 | qfq | 2,387,329 | 125,375,436 | 1.01% |
| 2023-11-17 | 52.35 | 52.90 | 51.73 | 52.38 | 23.43 | qfq | 1,557,436 | 81,215,260 | -0.15% |
| 2023-11-16 | 52.88 | 53.17 | 51.86 | 52.46 | 23.47 | qfq | 2,114,097 | 111,121,067 | -0.57% |
| 2023-11-15 | 53.20 | 54.27 | 52.66 | 52.76 | 23.60 | qfq | 2,200,672 | 117,011,543 | -0.83% |
| 2023-11-14 | 52.33 | 53.48 | 52.19 | 53.20 | 23.80 | qfq | 1,729,223 | 91,668,440 | 1.70% |
| 2023-11-13 | 52.00 | 52.89 | 51.66 | 52.31 | 23.40 | qfq | 1,525,341 | 79,860,336 | 0.69% |
| 2023-11-10 | 51.81 | 52.48 | 51.00 | 51.95 | 23.24 | qfq | 1,756,150 | 91,321,917 | 0.66% |
| 2023-11-09 | 51.60 | 52.11 | 50.81 | 51.61 | 23.09 | qfq | 2,129,472 | 109,649,834 | -0.06% |
| 2023-11-08 | 50.39 | 52.50 | 49.93 | 51.64 | 23.10 | qfq | 3,147,111 | 162,091,431 | 2.85% |
| 2023-11-07 | 49.30 | 50.49 | 49.13 | 50.21 | 22.46 | qfq | 1,927,572 | 96,211,356 | 1.29% |
| 2023-11-06 | 49.13 | 49.74 | 48.51 | 49.57 | 22.17 | qfq | 1,974,677 | 97,397,981 | 1.20% |
| 2023-11-03 | 47.32 | 49.27 | 47.07 | 48.98 | 21.91 | qfq | 1,944,419 | 94,473,654 | 3.55% |
| 2023-11-02 | 48.28 | 48.78 | 47.18 | 47.30 | 21.16 | qfq | 1,620,041 | 77,284,445 | -2.03% |
| 2023-11-01 | 49.32 | 49.75 | 48.02 | 48.28 | 21.60 | qfq | 1,963,667 | 95,247,284 | -2.11% |
| 2023-10-31 | 49.40 | 50.18 | 48.98 | 49.32 | 22.06 | qfq | 2,375,882 | 117,479,220 | -0.76% |
| 2023-10-30 | 46.60 | 50.89 | 46.56 | 49.70 | 22.23 | qfq | 5,114,975 | 250,353,087 | 6.04% |
| 2023-10-27 | 49.87 | 49.98 | 45.85 | 46.87 | 20.96 | qfq | 5,610,976 | 266,857,502 | 2.81% |
| 2023-10-26 | 44.45 | 46.28 | 44.31 | 45.59 | 20.39 | qfq | 1,591,750 | 72,316,049 | 1.65% |
| 2023-10-25 | 43.59 | 46.96 | 43.59 | 44.85 | 20.06 | qfq | 3,154,654 | 143,279,570 | 4.42% |
| 2023-10-24 | 43.09 | 43.56 | 42.36 | 42.95 | 19.21 | qfq | 1,262,666 | 54,063,809 | 0.23% |
| 2023-10-23 | 43.90 | 43.98 | 42.60 | 42.85 | 19.17 | qfq | 1,052,102 | 45,309,474 | -1.86% |
| 2023-10-20 | 45.06 | 45.58 | 43.64 | 43.66 | 19.53 | qfq | 1,494,246 | 66,121,867 | -3.68% |
| 2023-10-19 | 45.54 | 47.45 | 45.33 | 45.33 | 20.28 | qfq | 1,337,087 | 61,997,717 | -1.00% |
| 2023-10-18 | 46.21 | 46.21 | 45.36 | 45.79 | 20.48 | qfq | 868,042 | 39,752,965 | -0.91% |
| 2023-10-17 | 45.59 | 46.53 | 45.21 | 46.21 | 20.67 | qfq | 1,495,002 | 68,705,489 | 1.58% |
| 2023-10-16 | 46.20 | 46.25 | 45.00 | 45.49 | 20.35 | qfq | 863,329 | 39,207,209 | -1.13% |
| 2023-10-13 | 46.84 | 46.84 | 45.91 | 46.01 | 20.58 | qfq | 956,394 | 44,158,668 | -1.56% |
| 2023-10-12 | 47.98 | 48.00 | 46.58 | 46.74 | 20.91 | qfq | 1,177,820 | 55,344,679 | -2.20% |
| 2023-10-11 | 47.51 | 48.18 | 46.80 | 47.79 | 21.38 | qfq | 1,486,950 | 70,775,767 | 0.84% |
| 2023-10-10 | 46.50 | 48.00 | 46.50 | 47.39 | 21.20 | qfq | 1,488,270 | 70,823,574 | 1.39% |
| 2023-10-09 | 46.17 | 46.98 | 46.01 | 46.74 | 20.91 | qfq | 1,127,318 | 52,554,133 | 0.54% |
| 2023-09-28 | 46.27 | 46.68 | 45.78 | 46.49 | 20.79 | qfq | 1,188,638 | 55,114,577 | 1.73% |
| 2023-09-27 | 45.20 | 45.93 | 44.55 | 45.70 | 20.44 | qfq | 1,228,695 | 55,827,442 | 0.99% |
| 2023-09-26 | 44.82 | 45.76 | 44.50 | 45.25 | 20.24 | qfq | 1,406,381 | 63,614,512 | 1.57% |
| 2023-09-25 | 45.08 | 45.34 | 44.00 | 44.55 | 19.93 | qfq | 1,426,950 | 63,672,267 | -1.13% |
| 2023-09-22 | 43.91 | 45.15 | 43.73 | 45.06 | 20.16 | qfq | 1,380,367 | 61,369,949 | 2.41% |
| 2023-09-21 | 44.74 | 45.05 | 43.62 | 44.00 | 19.68 | qfq | 1,980,645 | 87,419,303 | -1.46% |
| 2023-09-20 | 46.16 | 46.66 | 44.40 | 44.65 | 19.97 | qfq | 1,775,729 | 80,261,658 | -3.65% |
| 2023-09-19 | 46.33 | 46.73 | 45.55 | 46.34 | 20.73 | qfq | 1,485,726 | 68,671,551 | -0.77% |
| 2023-09-18 | 46.09 | 46.84 | 45.61 | 46.70 | 20.89 | qfq | 1,627,949 | 75,431,064 | 1.54% |
| 2023-09-15 | 47.00 | 47.17 | 45.90 | 45.99 | 20.57 | qfq | 1,720,779 | 79,498,871 | -2.11% |
| 2023-09-14 | 48.04 | 48.23 | 46.90 | 46.98 | 21.01 | qfq | 1,702,413 | 80,414,334 | -2.59% |
| 2023-09-13 | 48.10 | 48.65 | 47.71 | 48.23 | 21.57 | qfq | 1,394,164 | 67,069,767 | -0.33% |
| 2023-09-12 | 48.60 | 49.10 | 48.34 | 48.39 | 21.64 | qfq | 1,541,388 | 74,941,769 | -0.58% |
| 2023-09-11 | 50.45 | 50.45 | 48.21 | 48.67 | 21.77 | qfq | 2,727,596 | 133,074,216 | -2.83% |
| 2023-09-08 | 48.18 | 50.28 | 47.91 | 50.09 | 22.41 | qfq | 3,340,905 | 165,790,743 | 3.60% |
| 2023-09-07 | 49.80 | 49.80 | 48.28 | 48.35 | 21.63 | qfq | 2,020,626 | 98,849,868 | -2.03% |
| 2023-09-06 | 47.48 | 49.50 | 47.04 | 49.35 | 22.07 | qfq | 2,202,835 | 107,517,322 | 3.31% |
| 2023-09-05 | 48.00 | 48.47 | 47.35 | 47.77 | 21.37 | qfq | 1,303,179 | 62,438,049 | -0.58% |
| 2023-09-04 | 48.49 | 48.55 | 47.31 | 48.05 | 21.49 | qfq | 1,700,919 | 81,546,739 | -0.91% |
| 2023-09-01 | 49.11 | 49.11 | 47.78 | 48.49 | 21.69 | qfq | 1,393,864 | 67,111,842 | -0.66% |
| 2023-08-31 | 47.87 | 49.50 | 47.63 | 48.81 | 21.83 | qfq | 2,756,670 | 134,184,587 | 2.18% |
| 2023-08-30 | 46.49 | 48.21 | 46.29 | 47.77 | 21.37 | qfq | 2,247,226 | 106,963,807 | 3.13% |
| 2023-08-29 | 44.11 | 46.69 | 43.98 | 46.32 | 20.72 | qfq | 1,956,332 | 89,069,044 | 4.82% |
| 2023-08-28 | 47.00 | 47.89 | 44.12 | 44.19 | 19.77 | qfq | 1,930,759 | 88,719,026 | -1.60% |
| 2023-08-25 | 45.75 | 45.91 | 44.39 | 44.91 | 20.09 | qfq | 2,677,024 | 120,566,526 | -2.52% |
| 2023-08-24 | 46.25 | 47.08 | 45.81 | 46.07 | 20.61 | qfq | 1,878,591 | 86,942,348 | -1.03% |
| 2023-08-23 | 47.24 | 47.30 | 46.12 | 46.55 | 20.82 | qfq | 1,786,207 | 83,514,338 | -1.46% |
| 2023-08-22 | 46.86 | 47.30 | 45.80 | 47.24 | 21.13 | qfq | 1,505,830 | 70,261,476 | 1.57% |
| 2023-08-21 | 47.15 | 47.93 | 46.50 | 46.51 | 20.80 | qfq | 1,018,364 | 47,993,346 | -1.40% |
| 2023-08-18 | 47.71 | 48.68 | 47.17 | 47.17 | 21.10 | qfq | 1,578,400 | 75,438,180 | -0.17% |
| 2023-08-17 | 46.50 | 47.80 | 45.77 | 47.25 | 21.13 | qfq | 2,672,340 | 125,676,202 | 2.49% |
| 2023-08-16 | 47.35 | 48.15 | 46.00 | 46.10 | 20.62 | qfq | 2,995,932 | 140,122,151 | -3.46% |
| 2023-08-15 | 48.51 | 48.79 | 47.17 | 47.75 | 21.36 | qfq | 1,539,895 | 73,431,999 | -2.13% |
| 2023-08-14 | 47.60 | 48.98 | 47.20 | 48.79 | 21.82 | qfq | 1,304,437 | 62,620,431 | 2.14% |
| 2023-08-11 | 47.79 | 48.55 | 47.50 | 47.77 | 21.37 | qfq | 1,005,705 | 48,365,760 | -0.10% |
| 2023-08-10 | 48.00 | 48.00 | 47.28 | 47.82 | 21.39 | qfq | 980,286 | 46,745,589 | -0.38% |
| 2023-08-09 | 48.00 | 48.45 | 47.60 | 48.00 | 21.47 | qfq | 976,806 | 46,872,112 | 0.10% |
| 2023-08-08 | 48.18 | 48.96 | 47.95 | 47.95 | 21.45 | qfq | 1,210,599 | 58,570,520 | -0.85% |
| 2023-08-07 | 48.80 | 49.25 | 48.21 | 48.36 | 21.63 | qfq | 1,269,957 | 61,569,341 | -0.84% |
| 2023-08-04 | 48.39 | 49.49 | 48.01 | 48.77 | 21.81 | qfq | 2,088,883 | 101,605,436 | 0.56% |
| 2023-08-03 | 49.15 | 49.52 | 48.06 | 48.50 | 21.69 | qfq | 1,651,493 | 80,279,445 | -1.36% |
| 2023-08-02 | 48.24 | 49.18 | 48.01 | 49.17 | 21.99 | qfq | 2,187,273 | 106,341,641 | 2.16% |
| 2023-08-01 | 48.91 | 48.95 | 48.08 | 48.13 | 21.53 | qfq | 2,052,223 | 99,277,122 | -1.68% |
| 2023-07-31 | 52.47 | 52.61 | 48.75 | 48.95 | 21.90 | qfq | 4,805,649 | 240,483,361 | -5.81% |
| 2023-07-28 | 49.50 | 52.58 | 49.30 | 51.97 | 23.25 | qfq | 3,474,231 | 179,013,634 | 4.99% |
| 2023-07-27 | 49.46 | 50.66 | 49.46 | 49.50 | 22.14 | qfq | 1,280,371 | 63,823,116 | -0.88% |
| 2023-07-26 | 49.38 | 51.08 | 49.26 | 49.94 | 22.34 | qfq | 1,835,006 | 92,497,473 | 1.46% |
| 2023-07-25 | 49.86 | 50.86 | 48.60 | 49.22 | 22.02 | qfq | 2,383,533 | 117,691,600 | -1.22% |
| 2023-07-24 | 49.88 | 50.77 | 49.50 | 49.83 | 22.29 | qfq | 1,087,816 | 54,371,074 | 0.00% |
| 2023-07-21 | 49.83 | 50.44 | 49.32 | 49.83 | 22.29 | qfq | 1,418,446 | 70,622,415 | -0.30% |
| 2023-07-20 | 51.45 | 51.89 | 49.81 | 49.98 | 22.36 | qfq | 1,973,550 | 99,599,715 | -3.31% |
| 2023-07-19 | 51.88 | 52.30 | 51.02 | 51.69 | 23.12 | qfq | 1,241,965 | 64,279,252 | 0.08% |
| 2023-07-18 | 52.36 | 52.36 | 51.30 | 51.65 | 23.10 | qfq | 1,324,379 | 68,453,525 | -0.98% |