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
力芯微688601.SH
最近收盘价41.582026-07-17
最近交易日2026-07-17
成交量（股）7,292,910
成交额（元）323,480,039
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-20 | cash_dividend | 0.6 | — | — | — | 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 | 47.49 | 48.15 | 41.20 | 41.58 | 41.58 | qfq | 7,292,910 | 323,480,039 | -14.16% |
| 2026-07-16 | 48.89 | 50.20 | 47.53 | 48.44 | 48.44 | qfq | 4,885,320 | 237,394,577 | -1.80% |
| 2026-07-15 | 49.73 | 52.42 | 48.70 | 49.33 | 49.33 | qfq | 5,975,585 | 302,424,223 | -0.20% |
| 2026-07-14 | 49.20 | 50.51 | 46.00 | 49.43 | 49.43 | qfq | 7,126,371 | 341,515,669 | -0.20% |
| 2026-07-13 | 55.06 | 56.73 | 49.31 | 49.53 | 49.53 | qfq | 7,786,281 | 409,693,144 | -12.26% |
| 2026-07-10 | 58.16 | 60.35 | 56.45 | 56.45 | 56.45 | qfq | 7,458,660 | 436,477,068 | -3.45% |
| 2026-07-09 | 54.10 | 58.86 | 54.10 | 58.47 | 58.47 | qfq | 6,624,084 | 375,976,261 | 7.44% |
| 2026-07-08 | 56.00 | 57.84 | 53.10 | 54.42 | 54.42 | qfq | 4,577,715 | 251,921,537 | -3.95% |
| 2026-07-07 | 56.20 | 59.28 | 55.42 | 56.66 | 56.66 | qfq | 5,542,583 | 317,894,812 | -1.01% |
| 2026-07-06 | 55.41 | 59.88 | 51.80 | 57.24 | 57.24 | qfq | 8,526,965 | 475,097,267 | 5.88% |
| 2026-07-03 | 56.33 | 56.33 | 54.04 | 54.06 | 54.06 | qfq | 4,473,717 | 246,569,944 | -4.56% |
| 2026-07-02 | 57.50 | 60.50 | 55.30 | 56.64 | 56.54 | qfq | 5,936,026 | 344,067,808 | -3.72% |
| 2026-07-01 | 61.00 | 62.94 | 58.53 | 58.83 | 58.73 | qfq | 7,225,431 | 439,556,527 | -2.84% |
| 2026-06-30 | 54.08 | 60.99 | 53.88 | 60.55 | 60.44 | qfq | 8,063,707 | 468,780,647 | 11.26% |
| 2026-06-29 | 55.80 | 57.13 | 52.50 | 54.42 | 54.32 | qfq | 5,942,906 | 323,633,269 | -2.94% |
| 2026-06-26 | 58.00 | 60.78 | 56.00 | 56.07 | 55.97 | qfq | 6,883,041 | 399,710,023 | -4.82% |
| 2026-06-25 | 59.32 | 59.32 | 56.20 | 58.91 | 58.81 | qfq | 6,832,908 | 392,304,107 | 0.58% |
| 2026-06-24 | 57.97 | 59.70 | 56.51 | 58.57 | 58.47 | qfq | 5,504,523 | 319,908,275 | -0.37% |
| 2026-06-23 | 59.66 | 62.23 | 57.90 | 58.79 | 58.69 | qfq | 7,904,317 | 471,178,683 | -0.71% |
| 2026-06-22 | 61.38 | 61.50 | 57.64 | 59.21 | 59.11 | qfq | 8,457,327 | 501,255,449 | -3.33% |
| 2026-06-18 | 60.63 | 61.35 | 59.00 | 61.25 | 61.14 | qfq | 5,004,544 | 302,241,464 | 2.68% |
| 2026-06-17 | 60.88 | 62.80 | 59.25 | 59.65 | 59.55 | qfq | 7,132,362 | 429,640,864 | -1.73% |
| 2026-06-16 | 56.98 | 61.90 | 55.90 | 60.70 | 60.59 | qfq | 7,699,931 | 452,592,830 | 6.90% |
| 2026-06-15 | 53.30 | 57.90 | 53.00 | 56.78 | 56.68 | qfq | 6,470,502 | 357,972,550 | 6.77% |
| 2026-06-12 | 53.92 | 54.42 | 51.81 | 53.18 | 53.09 | qfq | 6,168,427 | 327,902,999 | 1.49% |
| 2026-06-11 | 50.78 | 54.50 | 49.78 | 52.40 | 52.31 | qfq | 6,199,419 | 321,346,929 | 3.33% |
| 2026-06-10 | 51.58 | 52.46 | 49.85 | 50.71 | 50.62 | qfq | 4,613,264 | 234,831,604 | -2.78% |
| 2026-06-09 | 52.40 | 52.66 | 51.50 | 52.16 | 52.07 | qfq | 3,809,346 | 198,234,056 | 1.07% |
| 2026-06-08 | 51.90 | 54.42 | 51.22 | 51.61 | 51.52 | qfq | 5,103,001 | 267,812,832 | -4.58% |
| 2026-06-05 | 55.30 | 56.99 | 53.29 | 54.09 | 54.00 | qfq | 5,391,623 | 296,211,633 | -2.31% |
| 2026-06-04 | 55.00 | 56.70 | 54.52 | 55.37 | 55.27 | qfq | 4,937,153 | 273,665,052 | -0.72% |
| 2026-06-03 | 54.59 | 56.75 | 53.96 | 55.77 | 55.67 | qfq | 5,987,527 | 330,119,718 | 2.59% |
| 2026-06-02 | 53.96 | 54.95 | 51.00 | 54.36 | 54.26 | qfq | 6,710,524 | 356,775,738 | 1.85% |
| 2026-06-01 | 53.00 | 55.14 | 52.17 | 53.37 | 53.28 | qfq | 7,266,804 | 389,064,439 | 0.04% |
| 2026-05-29 | 59.42 | 59.63 | 52.50 | 53.35 | 53.26 | qfq | 9,155,785 | 506,031,944 | -10.23% |
| 2026-05-28 | 60.20 | 60.81 | 58.26 | 59.43 | 59.33 | qfq | 5,846,309 | 347,568,433 | -2.08% |
| 2026-05-27 | 64.00 | 64.56 | 60.21 | 60.69 | 60.58 | qfq | 5,856,995 | 364,235,616 | -4.95% |
| 2026-05-26 | 65.15 | 65.65 | 61.70 | 63.85 | 63.74 | qfq | 6,661,086 | 421,588,865 | -1.66% |
| 2026-05-25 | 65.31 | 66.98 | 63.77 | 64.93 | 64.82 | qfq | 6,836,359 | 447,144,331 | -0.69% |
| 2026-05-22 | 63.25 | 66.18 | 62.20 | 65.38 | 65.27 | qfq | 6,820,363 | 436,393,795 | 3.37% |
| 2026-05-21 | 65.90 | 68.00 | 62.11 | 63.25 | 63.14 | qfq | 9,799,439 | 641,313,971 | -2.78% |
| 2026-05-20 | 64.60 | 65.45 | 62.68 | 65.06 | 64.95 | qfq | 5,747,993 | 369,083,168 | 0.71% |
| 2026-05-19 | 64.69 | 65.00 | 62.10 | 64.60 | 64.49 | qfq | 6,638,737 | 421,395,034 | -0.92% |
| 2026-05-18 | 66.45 | 67.77 | 64.00 | 65.20 | 65.09 | qfq | 10,178,386 | 669,258,358 | -4.82% |
| 2026-05-15 | 64.98 | 69.32 | 63.50 | 68.50 | 68.38 | qfq | 13,788,191 | 929,367,927 | 8.45% |
| 2026-05-14 | 62.70 | 65.83 | 60.97 | 63.16 | 63.05 | qfq | 11,203,948 | 715,148,362 | 1.84% |
| 2026-05-13 | 60.77 | 64.01 | 60.77 | 62.02 | 61.91 | qfq | 12,275,767 | 764,460,133 | -1.57% |
| 2026-05-12 | 58.90 | 65.88 | 57.00 | 63.01 | 62.90 | qfq | 20,778,282 | 1,274,565,025 | 8.64% |
| 2026-05-11 | 55.00 | 58.05 | 52.50 | 58.00 | 57.90 | qfq | 19,435,910 | 1,075,283,297 | 12.14% |
| 2026-05-08 | 53.15 | 53.15 | 50.99 | 51.72 | 51.63 | qfq | 6,042,439 | 312,823,824 | -2.80% |
| 2026-05-07 | 53.83 | 54.32 | 52.71 | 53.21 | 53.12 | qfq | 6,006,666 | 319,527,521 | -1.10% |
| 2026-05-06 | 52.88 | 55.20 | 52.61 | 53.80 | 53.71 | qfq | 9,593,735 | 516,868,971 | 1.80% |
| 2026-04-30 | 50.91 | 55.42 | 50.91 | 52.85 | 52.76 | qfq | 16,506,020 | 886,483,241 | 4.34% |
| 2026-04-29 | 50.31 | 51.98 | 50.04 | 50.65 | 50.56 | qfq | 5,491,881 | 281,393,959 | -0.49% |
| 2026-04-28 | 50.98 | 52.26 | 50.01 | 50.90 | 50.81 | qfq | 5,974,020 | 306,118,743 | -0.57% |
| 2026-04-27 | 50.68 | 51.63 | 49.13 | 51.19 | 51.10 | qfq | 4,650,033 | 235,658,310 | 1.01% |
| 2026-04-24 | 50.16 | 51.22 | 49.73 | 50.68 | 50.59 | qfq | 4,119,396 | 208,093,825 | 0.84% |
| 2026-04-23 | 51.73 | 51.73 | 49.58 | 50.26 | 50.17 | qfq | 4,823,426 | 243,656,019 | -0.93% |
| 2026-04-22 | 50.20 | 51.08 | 49.72 | 50.73 | 50.64 | qfq | 3,209,786 | 162,306,589 | 1.06% |
| 2026-04-21 | 51.67 | 51.67 | 49.90 | 50.20 | 50.11 | qfq | 4,690,694 | 236,706,626 | -2.98% |
| 2026-04-20 | 51.61 | 52.48 | 50.48 | 51.74 | 51.65 | qfq | 5,432,795 | 278,757,374 | 0.70% |
| 2026-04-17 | 52.39 | 52.71 | 51.20 | 51.38 | 51.29 | qfq | 4,723,493 | 245,081,990 | -1.98% |
| 2026-04-16 | 52.79 | 53.74 | 51.74 | 52.42 | 52.33 | qfq | 5,807,641 | 306,280,840 | -0.15% |
| 2026-04-15 | 53.00 | 54.15 | 51.80 | 52.50 | 52.41 | qfq | 6,166,816 | 325,689,987 | -0.92% |
| 2026-04-14 | 54.39 | 55.09 | 52.34 | 52.99 | 52.90 | qfq | 6,391,601 | 343,338,887 | -1.80% |
| 2026-04-13 | 53.47 | 55.48 | 53.22 | 53.96 | 53.87 | qfq | 6,083,292 | 330,465,264 | -1.66% |
| 2026-04-10 | 55.01 | 56.50 | 54.66 | 54.87 | 54.77 | qfq | 7,624,516 | 423,522,595 | -0.51% |
| 2026-04-09 | 54.99 | 56.07 | 53.10 | 55.15 | 55.05 | qfq | 10,849,572 | 593,367,138 | -2.22% |
| 2026-04-08 | 56.50 | 56.78 | 55.33 | 56.40 | 56.30 | qfq | 9,008,892 | 506,516,772 | 2.92% |
| 2026-04-07 | 54.84 | 56.30 | 54.29 | 54.80 | 54.70 | qfq | 4,753,766 | 262,725,364 | 0.57% |
| 2026-04-03 | 52.94 | 55.98 | 51.93 | 54.49 | 54.39 | qfq | 7,709,271 | 417,993,071 | 3.61% |
| 2026-04-02 | 55.00 | 55.01 | 51.74 | 52.59 | 52.50 | qfq | 5,239,856 | 279,152,935 | -4.40% |
| 2026-04-01 | 54.07 | 55.30 | 53.46 | 55.01 | 54.91 | qfq | 5,574,020 | 303,084,046 | 4.98% |
| 2026-03-31 | 53.48 | 54.10 | 52.23 | 52.40 | 52.31 | qfq | 3,666,048 | 194,094,191 | -1.74% |
| 2026-03-30 | 53.04 | 53.70 | 52.50 | 53.33 | 53.24 | qfq | 3,549,748 | 188,198,449 | -1.68% |
| 2026-03-27 | 50.98 | 55.37 | 49.68 | 54.24 | 54.15 | qfq | 7,411,856 | 391,134,478 | 4.35% |
| 2026-03-26 | 54.30 | 54.79 | 51.67 | 51.98 | 51.89 | qfq | 4,857,228 | 257,623,934 | -5.01% |
| 2026-03-25 | 52.99 | 54.95 | 52.64 | 54.72 | 54.62 | qfq | 4,986,716 | 268,851,632 | 3.70% |
| 2026-03-24 | 50.74 | 52.98 | 50.14 | 52.77 | 52.68 | qfq | 5,988,602 | 309,274,564 | 6.69% |
| 2026-03-23 | 51.73 | 52.68 | 48.96 | 49.46 | 49.37 | qfq | 5,912,478 | 301,120,538 | -7.81% |
| 2026-03-20 | 56.02 | 57.50 | 53.64 | 53.65 | 53.56 | qfq | 6,367,731 | 351,700,212 | -4.03% |
| 2026-03-19 | 56.00 | 58.14 | 55.76 | 55.90 | 55.80 | qfq | 6,697,368 | 379,461,567 | -1.60% |
| 2026-03-18 | 56.16 | 57.08 | 53.90 | 56.81 | 56.71 | qfq | 5,965,123 | 330,850,111 | 3.67% |
| 2026-03-17 | 55.50 | 57.44 | 54.68 | 54.80 | 54.70 | qfq | 6,603,011 | 368,361,950 | -1.97% |
| 2026-03-16 | 55.59 | 57.30 | 53.71 | 55.90 | 55.80 | qfq | 9,491,726 | 528,643,458 | 2.76% |
| 2026-03-13 | 55.15 | 55.55 | 54.05 | 54.40 | 54.30 | qfq | 4,250,102 | 232,410,739 | -1.36% |
| 2026-03-12 | 54.12 | 56.45 | 54.12 | 55.15 | 55.05 | qfq | 9,022,915 | 499,465,599 | 2.78% |
| 2026-03-11 | 53.80 | 54.27 | 52.75 | 53.66 | 53.57 | qfq | 8,682,063 | 463,942,442 | -1.05% |
| 2026-03-10 | 54.56 | 56.80 | 52.00 | 54.23 | 54.14 | qfq | 17,907,711 | 978,845,163 | 0.95% |
| 2026-03-09 | 52.73 | 53.86 | 51.30 | 53.72 | 53.63 | qfq | 6,344,810 | 332,778,493 | -0.15% |
| 2026-03-06 | 50.09 | 55.04 | 50.09 | 53.80 | 53.71 | qfq | 9,999,902 | 533,841,625 | 6.64% |
| 2026-03-05 | 49.80 | 51.47 | 49.03 | 50.45 | 50.36 | qfq | 5,425,620 | 274,608,011 | 4.45% |
| 2026-03-04 | 48.08 | 49.60 | 47.16 | 48.30 | 48.22 | qfq | 4,196,827 | 204,107,744 | -1.15% |
| 2026-03-03 | 51.02 | 53.31 | 48.52 | 48.86 | 48.77 | qfq | 8,027,107 | 407,308,999 | -4.68% |
| 2026-03-02 | 51.08 | 52.34 | 50.20 | 51.26 | 51.17 | qfq | 6,887,050 | 352,186,159 | -3.08% |
| 2026-02-27 | 53.29 | 53.46 | 51.97 | 52.89 | 52.80 | qfq | 4,724,056 | 249,232,550 | -0.32% |
| 2026-02-26 | 53.79 | 53.82 | 51.58 | 53.06 | 52.97 | qfq | 7,754,243 | 406,124,142 | -2.73% |
| 2026-02-25 | 51.52 | 55.04 | 50.90 | 54.55 | 54.45 | qfq | 7,370,291 | 390,205,135 | 5.84% |
| 2026-02-24 | 51.80 | 53.79 | 50.83 | 51.54 | 51.45 | qfq | 7,704,483 | 403,723,224 | 1.46% |
| 2026-02-13 | 50.85 | 52.39 | 50.48 | 50.80 | 50.71 | qfq | 4,095,734 | 211,254,236 | -0.43% |
| 2026-02-12 | 51.40 | 52.13 | 50.87 | 51.02 | 50.93 | qfq | 3,120,639 | 160,474,752 | -0.62% |
| 2026-02-11 | 51.17 | 52.10 | 50.98 | 51.34 | 51.25 | qfq | 3,342,803 | 172,220,889 | 0.39% |
| 2026-02-10 | 52.38 | 52.38 | 50.85 | 51.14 | 51.05 | qfq | 3,649,166 | 187,773,940 | -2.39% |
| 2026-02-09 | 52.60 | 52.95 | 50.01 | 52.39 | 52.30 | qfq | 6,966,945 | 359,243,849 | 0.60% |
| 2026-02-06 | 53.64 | 54.88 | 51.90 | 52.08 | 51.99 | qfq | 7,267,061 | 387,340,587 | -4.44% |
| 2026-02-05 | 52.53 | 55.09 | 52.53 | 54.50 | 54.40 | qfq | 7,614,584 | 413,193,412 | 1.45% |
| 2026-02-04 | 52.95 | 54.17 | 51.30 | 53.72 | 53.63 | qfq | 6,460,130 | 340,850,834 | -0.85% |
| 2026-02-03 | 52.68 | 54.35 | 51.50 | 54.18 | 54.09 | qfq | 7,711,137 | 407,683,098 | 4.74% |
| 2026-02-02 | 50.60 | 53.79 | 49.00 | 51.73 | 51.64 | qfq | 10,666,061 | 548,908,936 | 1.49% |
| 2026-01-30 | 52.48 | 53.18 | 50.58 | 50.97 | 50.88 | qfq | 8,519,680 | 441,522,953 | -3.72% |
| 2026-01-29 | 56.23 | 56.90 | 52.73 | 52.94 | 52.85 | qfq | 10,213,502 | 555,904,609 | -6.37% |
| 2026-01-28 | 54.66 | 57.92 | 53.88 | 56.54 | 56.44 | qfq | 12,923,912 | 720,737,212 | 4.96% |
| 2026-01-27 | 49.92 | 54.70 | 49.92 | 53.87 | 53.78 | qfq | 12,966,596 | 685,837,678 | 7.05% |
| 2026-01-26 | 51.45 | 52.33 | 49.56 | 50.32 | 50.23 | qfq | 6,161,327 | 312,599,079 | -3.38% |
| 2026-01-23 | 51.00 | 52.38 | 50.51 | 52.08 | 51.99 | qfq | 5,267,592 | 272,478,736 | 1.24% |
| 2026-01-22 | 52.70 | 52.72 | 50.03 | 51.44 | 51.35 | qfq | 6,342,424 | 324,281,787 | -0.50% |
| 2026-01-21 | 48.88 | 52.48 | 48.78 | 51.70 | 51.61 | qfq | 8,512,246 | 436,327,624 | 4.42% |
| 2026-01-20 | 49.50 | 50.75 | 48.79 | 49.51 | 49.42 | qfq | 5,364,960 | 266,162,955 | -0.14% |
| 2026-01-19 | 49.55 | 51.29 | 49.45 | 49.58 | 49.49 | qfq | 5,375,174 | 268,924,173 | -2.13% |
| 2026-01-16 | 50.58 | 51.50 | 49.98 | 50.66 | 50.57 | qfq | 6,723,210 | 341,317,759 | 1.62% |
| 2026-01-15 | 49.40 | 50.29 | 48.10 | 49.85 | 49.76 | qfq | 7,024,651 | 346,066,620 | 1.05% |
| 2026-01-14 | 47.44 | 50.49 | 47.44 | 49.33 | 49.24 | qfq | 9,506,949 | 469,449,150 | 3.98% |
| 2026-01-13 | 51.61 | 51.65 | 47.20 | 47.44 | 47.36 | qfq | 8,952,088 | 435,127,127 | -8.20% |
| 2026-01-12 | 48.80 | 51.75 | 48.16 | 51.68 | 51.59 | qfq | 8,733,388 | 439,669,982 | 5.99% |
| 2026-01-09 | 48.33 | 49.20 | 47.61 | 48.76 | 48.67 | qfq | 6,361,552 | 307,273,185 | 0.39% |
| 2026-01-08 | 48.80 | 49.48 | 48.05 | 48.57 | 48.49 | qfq | 5,323,989 | 258,622,012 | -1.36% |
| 2026-01-07 | 47.11 | 50.83 | 46.72 | 49.24 | 49.15 | qfq | 10,901,006 | 531,258,499 | 4.74% |
| 2026-01-06 | 45.10 | 48.06 | 45.10 | 47.01 | 46.93 | qfq | 7,994,062 | 372,249,665 | 4.24% |
| 2026-01-05 | 43.00 | 45.83 | 43.00 | 45.10 | 45.02 | qfq | 6,534,348 | 292,857,577 | 5.89% |
| 2025-12-31 | 43.54 | 43.54 | 42.48 | 42.59 | 42.52 | qfq | 2,941,154 | 126,063,815 | -0.93% |
| 2025-12-30 | 44.00 | 44.00 | 42.81 | 42.99 | 42.91 | qfq | 3,695,884 | 160,094,442 | -1.94% |
| 2025-12-29 | 44.63 | 44.80 | 43.70 | 43.84 | 43.76 | qfq | 3,561,840 | 157,106,928 | -1.51% |
| 2025-12-26 | 45.41 | 45.46 | 44.34 | 44.51 | 44.43 | qfq | 4,049,901 | 181,620,304 | -1.98% |
| 2025-12-25 | 45.20 | 45.88 | 44.85 | 45.41 | 45.33 | qfq | 3,354,006 | 152,107,354 | 0.80% |
| 2025-12-24 | 45.06 | 45.88 | 44.50 | 45.05 | 44.97 | qfq | 4,058,555 | 183,268,897 | 0.56% |
| 2025-12-23 | 45.00 | 45.68 | 44.66 | 44.80 | 44.72 | qfq | 3,722,153 | 167,909,143 | -0.88% |
| 2025-12-22 | 46.30 | 46.30 | 44.75 | 45.20 | 45.12 | qfq | 5,029,402 | 227,735,529 | -1.78% |
| 2025-12-19 | 45.69 | 47.18 | 44.32 | 46.02 | 45.94 | qfq | 7,577,231 | 346,532,960 | 0.92% |
| 2025-12-18 | 43.54 | 47.50 | 43.20 | 45.60 | 45.52 | qfq | 10,284,255 | 474,338,290 | 3.52% |
| 2025-12-17 | 41.58 | 44.50 | 40.72 | 44.05 | 43.97 | qfq | 7,655,555 | 325,146,196 | 5.94% |
| 2025-12-16 | 42.84 | 43.18 | 41.00 | 41.58 | 41.51 | qfq | 4,345,053 | 182,335,117 | -2.94% |
| 2025-12-15 | 43.65 | 43.75 | 42.68 | 42.84 | 42.77 | qfq | 4,065,145 | 175,000,128 | -2.21% |
| 2025-12-12 | 44.47 | 44.85 | 43.48 | 43.81 | 43.73 | qfq | 4,689,094 | 206,247,593 | -1.48% |
| 2025-12-11 | 46.15 | 46.15 | 44.19 | 44.47 | 44.39 | qfq | 5,484,033 | 246,421,771 | -3.39% |
| 2025-12-10 | 46.69 | 47.28 | 46.00 | 46.03 | 45.95 | qfq | 4,259,883 | 197,432,693 | -1.01% |
| 2025-12-09 | 47.27 | 47.90 | 46.21 | 46.50 | 46.42 | qfq | 5,275,673 | 248,084,049 | -2.11% |
| 2025-12-08 | 47.78 | 49.25 | 46.67 | 47.50 | 47.42 | qfq | 8,973,366 | 429,945,984 | -0.38% |
| 2025-12-05 | 46.59 | 48.16 | 45.50 | 47.68 | 47.60 | qfq | 7,699,311 | 363,735,046 | 2.30% |
| 2025-12-04 | 46.85 | 47.10 | 45.67 | 46.61 | 46.53 | qfq | 5,580,208 | 258,293,471 | -1.42% |
| 2025-12-03 | 45.80 | 48.08 | 44.96 | 47.28 | 47.20 | qfq | 10,668,883 | 497,991,036 | 3.10% |
| 2025-12-02 | 48.12 | 48.22 | 45.58 | 45.86 | 45.78 | qfq | 9,976,297 | 461,905,005 | -4.89% |
| 2025-12-01 | 49.36 | 49.66 | 47.59 | 48.22 | 48.14 | qfq | 10,256,257 | 493,114,090 | -2.09% |
| 2025-11-28 | 49.40 | 51.00 | 48.00 | 49.25 | 49.16 | qfq | 11,043,745 | 543,064,599 | -0.30% |
| 2025-11-27 | 48.00 | 53.50 | 46.98 | 49.40 | 49.31 | qfq | 18,427,848 | 929,408,945 | 4.44% |
| 2025-11-26 | 49.37 | 49.60 | 47.00 | 47.30 | 47.22 | qfq | 13,261,625 | 635,108,071 | -5.40% |
| 2025-11-25 | 42.90 | 51.11 | 42.70 | 50.00 | 49.91 | qfq | 25,722,495 | 1,237,944,140 | 17.40% |
| 2025-11-24 | 42.62 | 43.30 | 41.69 | 42.59 | 42.52 | qfq | 4,991,383 | 212,443,810 | 1.43% |
| 2025-11-21 | 41.90 | 43.78 | 40.83 | 41.99 | 41.92 | qfq | 6,496,331 | 276,408,061 | -0.73% |
| 2025-11-20 | 43.00 | 43.90 | 41.93 | 42.30 | 42.23 | qfq | 7,583,235 | 326,110,641 | 0.88% |
| 2025-11-19 | 40.05 | 42.45 | 39.25 | 41.93 | 41.86 | qfq | 7,349,244 | 301,757,334 | 4.51% |
| 2025-11-18 | 39.45 | 40.77 | 39.45 | 40.12 | 40.05 | qfq | 1,891,645 | 76,094,643 | 0.83% |
| 2025-11-17 | 39.37 | 39.93 | 39.37 | 39.79 | 39.72 | qfq | 1,338,990 | 53,193,992 | 0.48% |
| 2025-11-14 | 40.00 | 40.55 | 39.56 | 39.60 | 39.53 | qfq | 2,064,523 | 82,446,820 | -2.17% |
| 2025-11-13 | 40.59 | 40.95 | 39.75 | 40.48 | 40.41 | qfq | 2,551,969 | 103,261,506 | -0.27% |
| 2025-11-12 | 40.40 | 41.88 | 40.02 | 40.59 | 40.52 | qfq | 4,445,974 | 182,823,243 | 0.50% |
| 2025-11-11 | 39.92 | 40.68 | 39.92 | 40.39 | 40.32 | qfq | 2,506,654 | 101,242,096 | 0.97% |
| 2025-11-10 | 39.54 | 40.28 | 39.54 | 40.00 | 39.93 | qfq | 1,656,200 | 66,111,912 | 0.65% |
| 2025-11-07 | 39.31 | 40.08 | 38.88 | 39.74 | 39.67 | qfq | 1,874,703 | 73,820,025 | 0.66% |
| 2025-11-06 | 39.36 | 39.87 | 39.27 | 39.48 | 39.41 | qfq | 1,308,868 | 51,794,956 | 0.33% |
| 2025-11-05 | 39.16 | 39.59 | 39.00 | 39.35 | 39.28 | qfq | 1,114,700 | 43,815,945 | -0.66% |
| 2025-11-04 | 39.79 | 39.90 | 39.22 | 39.61 | 39.54 | qfq | 1,603,488 | 63,413,612 | -0.68% |
| 2025-11-03 | 39.29 | 39.98 | 38.46 | 39.88 | 39.81 | qfq | 2,208,566 | 86,599,515 | 1.48% |
| 2025-10-31 | 39.16 | 40.03 | 38.97 | 39.30 | 39.23 | qfq | 2,141,341 | 84,570,735 | 0.31% |
| 2025-10-30 | 39.30 | 40.20 | 38.93 | 39.18 | 39.11 | qfq | 3,069,509 | 121,666,447 | -0.73% |
| 2025-10-29 | 39.65 | 40.15 | 39.15 | 39.47 | 39.40 | qfq | 1,927,023 | 76,226,942 | -0.45% |
| 2025-10-28 | 39.50 | 40.10 | 39.42 | 39.65 | 39.58 | qfq | 1,663,496 | 66,143,630 | -0.15% |
| 2025-10-27 | 40.22 | 40.34 | 39.21 | 39.71 | 39.64 | qfq | 2,376,863 | 94,555,695 | -0.10% |
| 2025-10-24 | 38.83 | 40.00 | 38.83 | 39.75 | 39.68 | qfq | 3,147,883 | 124,583,140 | 1.43% |
| 2025-10-23 | 38.87 | 39.24 | 38.35 | 39.19 | 39.12 | qfq | 1,591,158 | 61,539,053 | -0.03% |
| 2025-10-22 | 39.00 | 39.56 | 38.71 | 39.20 | 39.13 | qfq | 1,716,424 | 67,099,530 | -0.25% |
| 2025-10-21 | 39.30 | 39.63 | 38.96 | 39.30 | 39.23 | qfq | 1,937,741 | 76,275,597 | 0.46% |
| 2025-10-20 | 38.92 | 39.81 | 38.66 | 39.12 | 39.05 | qfq | 2,319,107 | 90,934,891 | 1.53% |
| 2025-10-17 | 40.49 | 40.87 | 38.53 | 38.53 | 38.46 | qfq | 3,833,788 | 150,809,732 | -5.40% |
| 2025-10-16 | 41.00 | 41.70 | 40.50 | 40.73 | 40.66 | qfq | 2,823,021 | 115,875,666 | -1.64% |
| 2025-10-15 | 40.84 | 41.42 | 40.26 | 41.41 | 41.34 | qfq | 2,724,957 | 111,241,710 | 1.20% |
| 2025-10-14 | 42.99 | 43.59 | 40.81 | 40.92 | 40.85 | qfq | 4,172,623 | 176,043,498 | -4.37% |
| 2025-10-13 | 40.75 | 42.85 | 40.52 | 42.79 | 42.72 | qfq | 4,234,656 | 176,633,813 | 1.54% |
| 2025-10-10 | 43.50 | 43.60 | 41.95 | 42.14 | 42.07 | qfq | 4,972,571 | 212,552,512 | -4.01% |
| 2025-10-09 | 43.63 | 44.88 | 43.26 | 43.90 | 43.82 | qfq | 6,818,295 | 301,662,126 | 1.53% |
| 2025-09-30 | 42.71 | 43.63 | 42.53 | 43.24 | 43.16 | qfq | 4,131,490 | 178,597,706 | 1.86% |
| 2025-09-29 | 42.14 | 43.09 | 41.80 | 42.45 | 42.38 | qfq | 3,429,571 | 145,644,254 | 0.24% |
| 2025-09-26 | 42.95 | 43.43 | 42.35 | 42.35 | 42.28 | qfq | 3,435,050 | 147,122,300 | -1.44% |
| 2025-09-25 | 43.15 | 43.45 | 42.55 | 42.97 | 42.89 | qfq | 4,045,352 | 173,874,123 | -0.51% |
| 2025-09-24 | 41.85 | 43.55 | 41.56 | 43.19 | 43.11 | qfq | 6,020,000 | 258,122,220 | 2.96% |
| 2025-09-23 | 42.19 | 42.36 | 40.55 | 41.95 | 41.88 | qfq | 4,085,916 | 168,746,752 | -0.43% |
| 2025-09-22 | 41.73 | 42.34 | 41.04 | 42.13 | 42.06 | qfq | 3,776,731 | 158,116,340 | 1.52% |
| 2025-09-19 | 42.14 | 42.74 | 41.00 | 41.50 | 41.43 | qfq | 3,755,774 | 157,441,734 | -1.64% |
| 2025-09-18 | 42.77 | 43.58 | 41.47 | 42.19 | 42.12 | qfq | 6,188,309 | 265,895,201 | -1.29% |
| 2025-09-17 | 41.95 | 42.98 | 41.72 | 42.74 | 42.67 | qfq | 4,097,960 | 174,295,914 | 1.50% |
| 2025-09-16 | 41.80 | 42.30 | 41.28 | 42.11 | 42.04 | qfq | 3,993,355 | 167,392,514 | 1.23% |
| 2025-09-15 | 44.01 | 44.01 | 41.41 | 41.60 | 41.53 | qfq | 5,971,226 | 252,888,438 | 1.94% |
| 2025-09-12 | 40.20 | 42.00 | 40.01 | 40.81 | 40.74 | qfq | 4,625,964 | 189,246,735 | 1.27% |
| 2025-09-11 | 39.10 | 40.55 | 38.67 | 40.30 | 40.23 | qfq | 2,950,620 | 117,700,703 | 2.28% |
| 2025-09-10 | 39.60 | 39.98 | 39.22 | 39.40 | 39.33 | qfq | 1,996,564 | 78,920,276 | -0.03% |
| 2025-09-09 | 40.11 | 40.12 | 39.31 | 39.41 | 39.34 | qfq | 2,185,905 | 86,788,402 | -2.26% |
| 2025-09-08 | 40.30 | 40.59 | 39.76 | 40.32 | 40.25 | qfq | 2,379,467 | 95,372,780 | 0.05% |
| 2025-09-05 | 39.40 | 40.34 | 39.20 | 40.30 | 40.23 | qfq | 3,099,906 | 123,461,086 | 2.10% |
| 2025-09-04 | 40.35 | 40.69 | 38.25 | 39.47 | 39.40 | qfq | 3,751,172 | 148,738,744 | -2.11% |
| 2025-09-03 | 41.52 | 42.02 | 40.10 | 40.32 | 40.25 | qfq | 3,922,694 | 161,142,487 | -2.91% |
| 2025-09-02 | 43.60 | 43.60 | 40.86 | 41.53 | 41.46 | qfq | 6,878,985 | 286,824,228 | -4.94% |
| 2025-09-01 | 43.34 | 44.30 | 43.16 | 43.69 | 43.61 | qfq | 4,902,906 | 214,376,100 | 0.81% |
| 2025-08-29 | 45.02 | 45.02 | 43.18 | 43.34 | 43.26 | qfq | 6,089,968 | 266,794,489 | -3.77% |
| 2025-08-28 | 43.50 | 45.55 | 43.50 | 45.04 | 44.96 | qfq | 7,427,028 | 331,019,975 | 3.56% |
| 2025-08-27 | 44.09 | 45.94 | 43.44 | 43.49 | 43.41 | qfq | 7,167,891 | 321,464,458 | -1.16% |
| 2025-08-26 | 44.09 | 44.74 | 43.63 | 44.00 | 43.92 | qfq | 3,896,816 | 172,359,748 | -1.19% |
| 2025-08-25 | 45.25 | 45.88 | 43.93 | 44.53 | 44.45 | qfq | 6,181,672 | 276,850,172 | -1.24% |
| 2025-08-22 | 44.20 | 45.18 | 43.90 | 45.09 | 45.01 | qfq | 5,377,234 | 240,822,523 | 2.48% |
| 2025-08-21 | 44.60 | 45.16 | 43.58 | 44.00 | 43.92 | qfq | 4,108,149 | 181,555,467 | -1.54% |
| 2025-08-20 | 43.95 | 45.00 | 43.00 | 44.69 | 44.61 | qfq | 4,457,251 | 196,648,023 | 1.38% |
| 2025-08-19 | 44.50 | 44.50 | 43.65 | 44.08 | 44.00 | qfq | 3,999,717 | 176,139,785 | -0.45% |
| 2025-08-18 | 43.20 | 44.35 | 42.71 | 44.28 | 44.20 | qfq | 6,506,171 | 284,835,532 | 3.26% |
| 2025-08-15 | 41.81 | 42.98 | 41.80 | 42.88 | 42.81 | qfq | 3,694,395 | 157,451,878 | 2.51% |
| 2025-08-14 | 43.35 | 43.86 | 41.80 | 41.83 | 41.76 | qfq | 5,010,518 | 215,287,510 | -2.86% |
| 2025-08-13 | 43.04 | 43.29 | 42.70 | 43.06 | 42.98 | qfq | 3,256,667 | 140,043,303 | -0.02% |
| 2025-08-12 | 42.81 | 43.28 | 42.16 | 43.07 | 42.99 | qfq | 3,668,710 | 156,618,165 | 0.68% |
| 2025-08-11 | 42.67 | 43.07 | 42.38 | 42.78 | 42.71 | qfq | 2,569,531 | 109,839,986 | 0.28% |
| 2025-08-08 | 43.36 | 43.36 | 42.32 | 42.66 | 42.59 | qfq | 3,410,904 | 145,317,328 | -1.95% |
| 2025-08-07 | 43.20 | 44.44 | 42.86 | 43.51 | 43.43 | qfq | 5,572,304 | 243,253,289 | 0.69% |
| 2025-08-06 | 42.68 | 43.35 | 42.30 | 43.21 | 43.13 | qfq | 4,026,462 | 172,684,397 | 1.46% |
| 2025-08-05 | 42.92 | 43.08 | 42.28 | 42.59 | 42.52 | qfq | 2,960,999 | 126,101,791 | -0.77% |
| 2025-08-04 | 41.80 | 43.15 | 41.68 | 42.92 | 42.84 | qfq | 4,445,930 | 189,291,225 | 1.83% |
| 2025-08-01 | 41.62 | 43.87 | 41.60 | 42.15 | 42.08 | qfq | 5,536,659 | 236,545,869 | 1.25% |
| 2025-07-31 | 41.39 | 42.36 | 41.17 | 41.63 | 41.56 | qfq | 3,912,526 | 163,664,605 | 0.10% |
| 2025-07-30 | 42.42 | 42.49 | 41.03 | 41.59 | 41.52 | qfq | 4,117,390 | 172,206,508 | -1.98% |
| 2025-07-29 | 41.92 | 42.79 | 41.90 | 42.43 | 42.36 | qfq | 4,517,791 | 191,664,127 | 0.78% |
| 2025-07-28 | 41.56 | 42.35 | 41.56 | 42.10 | 42.03 | qfq | 3,968,385 | 166,663,360 | -0.17% |
| 2025-07-25 | 44.50 | 44.50 | 41.66 | 42.17 | 42.10 | qfq | 9,538,686 | 405,696,371 | -3.52% |
| 2025-07-24 | 44.30 | 45.96 | 43.11 | 43.71 | 43.63 | qfq | 10,350,832 | 457,673,798 | -1.78% |
| 2025-07-23 | 41.68 | 45.48 | 41.14 | 44.50 | 44.42 | qfq | 12,561,998 | 537,446,759 | 4.44% |
| 2025-07-22 | 40.30 | 42.63 | 39.87 | 42.61 | 42.54 | qfq | 10,356,741 | 432,068,899 | 5.44% |
| 2025-07-21 | 39.55 | 40.98 | 39.48 | 40.41 | 40.34 | qfq | 4,153,492 | 167,381,032 | 2.90% |
| 2025-07-18 | 39.36 | 39.66 | 38.90 | 39.27 | 39.20 | qfq | 1,860,489 | 73,016,202 | -0.18% |
| 2025-07-17 | 39.00 | 39.55 | 38.80 | 39.34 | 39.27 | qfq | 1,579,952 | 61,938,433 | 0.87% |
| 2025-07-16 | 38.93 | 39.65 | 38.90 | 39.00 | 38.93 | qfq | 1,843,268 | 72,413,706 | 0.15% |
| 2025-07-15 | 39.30 | 39.40 | 38.66 | 38.94 | 38.87 | qfq | 1,590,612 | 62,103,255 | -0.59% |
| 2025-07-14 | 39.39 | 39.69 | 38.93 | 39.17 | 39.10 | qfq | 1,528,121 | 59,898,008 | -0.96% |
| 2025-07-11 | 39.02 | 40.42 | 38.89 | 39.55 | 39.48 | qfq | 2,264,577 | 89,992,461 | 1.20% |
| 2025-07-10 | 39.27 | 39.69 | 38.98 | 39.08 | 39.01 | qfq | 1,477,967 | 58,039,394 | -0.51% |
| 2025-07-09 | 40.36 | 40.36 | 39.23 | 39.28 | 39.21 | qfq | 1,796,277 | 71,352,078 | -2.68% |
| 2025-07-08 | 39.19 | 40.97 | 38.69 | 40.36 | 40.29 | qfq | 3,323,581 | 132,700,398 | 3.25% |
| 2025-07-07 | 39.34 | 39.50 | 38.48 | 39.09 | 39.02 | qfq | 1,875,076 | 73,027,242 | -0.74% |
| 2025-07-04 | 41.25 | 41.25 | 39.28 | 39.38 | 39.31 | qfq | 3,558,740 | 142,592,005 | -4.53% |
| 2025-07-03 | 41.50 | 41.50 | 40.49 | 41.25 | 41.18 | qfq | 3,941,092 | 161,351,454 | -1.36% |
| 2025-07-02 | 40.01 | 41.88 | 39.84 | 41.82 | 41.75 | qfq | 6,423,215 | 264,659,240 | 4.92% |
| 2025-07-01 | 39.80 | 40.38 | 39.58 | 39.86 | 39.79 | qfq | 2,168,564 | 86,451,298 | -0.23% |
| 2025-06-30 | 39.56 | 40.45 | 39.56 | 39.95 | 39.88 | qfq | 1,809,690 | 72,237,080 | 1.01% |
| 2025-06-27 | 40.15 | 40.24 | 39.50 | 39.55 | 39.48 | qfq | 1,802,345 | 71,880,955 | -0.38% |
| 2025-06-26 | 40.26 | 40.45 | 39.56 | 39.70 | 39.63 | qfq | 2,074,502 | 82,897,596 | -1.19% |
| 2025-06-25 | 39.86 | 40.42 | 39.58 | 40.18 | 40.11 | qfq | 2,833,994 | 113,514,038 | 0.80% |
| 2025-06-24 | 38.72 | 40.20 | 38.72 | 39.86 | 39.79 | qfq | 2,878,123 | 114,447,618 | 2.52% |
| 2025-06-23 | 38.03 | 38.95 | 37.75 | 38.88 | 38.81 | qfq | 1,940,999 | 75,008,887 | 1.41% |
| 2025-06-20 | 38.32 | 38.96 | 38.11 | 38.34 | 38.27 | qfq | 1,756,856 | 67,647,243 | 0.05% |
| 2025-06-19 | 39.52 | 39.70 | 38.20 | 38.32 | 38.25 | qfq | 2,589,040 | 100,530,707 | -3.52% |
| 2025-06-18 | 39.62 | 39.74 | 38.51 | 39.72 | 39.65 | qfq | 2,677,074 | 104,828,743 | -0.25% |
| 2025-06-17 | 39.25 | 40.40 | 39.05 | 39.82 | 39.75 | qfq | 4,502,152 | 178,955,088 | 2.42% |
| 2025-06-16 | 38.20 | 39.18 | 38.08 | 38.88 | 38.81 | qfq | 2,571,334 | 99,479,052 | 1.12% |
| 2025-06-13 | 38.80 | 39.99 | 38.02 | 38.45 | 38.38 | qfq | 4,476,276 | 174,861,192 | -1.36% |
| 2025-06-12 | 37.05 | 40.04 | 36.81 | 38.98 | 38.91 | qfq | 7,037,306 | 272,272,368 | 4.76% |
| 2025-06-11 | 37.38 | 37.66 | 37.01 | 37.21 | 37.14 | qfq | 2,432,324 | 90,718,666 | -0.45% |
| 2025-06-10 | 38.61 | 38.80 | 37.10 | 37.38 | 37.31 | qfq | 3,974,531 | 150,292,529 | -4.86% |
| 2025-06-09 | 37.50 | 39.31 | 36.83 | 39.29 | 38.82 | qfq | 7,960,641 | 308,000,095 | 6.77% |
| 2025-06-06 | 35.59 | 36.98 | 35.26 | 36.80 | 36.36 | qfq | 3,997,233 | 145,339,047 | 3.40% |
| 2025-06-05 | 35.09 | 35.74 | 34.93 | 35.59 | 35.17 | qfq | 1,577,961 | 55,756,049 | 1.25% |
| 2025-06-04 | 34.88 | 35.25 | 34.56 | 35.15 | 34.73 | qfq | 993,468 | 34,806,608 | 1.24% |
| 2025-06-03 | 34.59 | 35.35 | 34.38 | 34.72 | 34.31 | qfq | 1,535,595 | 53,635,665 | 0.00% |
| 2025-05-30 | 35.87 | 35.88 | 34.45 | 34.72 | 34.31 | qfq | 2,307,080 | 80,765,436 | -3.48% |
| 2025-05-29 | 35.46 | 36.05 | 35.21 | 35.97 | 35.54 | qfq | 1,659,107 | 59,347,549 | 2.22% |
| 2025-05-28 | 35.50 | 35.96 | 35.16 | 35.19 | 34.77 | qfq | 1,117,361 | 39,691,539 | -0.87% |
| 2025-05-27 | 35.32 | 35.62 | 34.93 | 35.50 | 35.08 | qfq | 1,300,916 | 45,816,256 | 0.08% |
| 2025-05-26 | 35.00 | 35.50 | 35.00 | 35.47 | 35.05 | qfq | 822,639 | 29,018,427 | 1.03% |
| 2025-05-23 | 35.88 | 35.99 | 35.03 | 35.11 | 34.69 | qfq | 1,465,979 | 51,928,518 | -1.82% |
| 2025-05-22 | 35.91 | 36.82 | 35.70 | 35.76 | 35.34 | qfq | 1,720,246 | 62,292,979 | -0.42% |
| 2025-05-21 | 36.39 | 36.39 | 35.60 | 35.91 | 35.48 | qfq | 1,594,151 | 57,214,114 | -1.32% |
| 2025-05-20 | 36.50 | 36.66 | 35.96 | 36.39 | 35.96 | qfq | 1,218,362 | 44,276,151 | 0.14% |
| 2025-05-19 | 36.13 | 36.75 | 35.95 | 36.34 | 35.91 | qfq | 1,352,786 | 49,239,086 | 0.58% |
| 2025-05-16 | 36.14 | 36.69 | 36.00 | 36.13 | 35.70 | qfq | 1,341,493 | 48,781,451 | -0.03% |
| 2025-05-15 | 37.18 | 37.23 | 36.08 | 36.14 | 35.71 | qfq | 1,691,456 | 61,684,720 | -2.93% |
| 2025-05-14 | 37.11 | 37.56 | 36.66 | 37.23 | 36.79 | qfq | 2,179,857 | 80,951,964 | -0.08% |
| 2025-05-13 | 37.97 | 38.12 | 37.12 | 37.26 | 36.82 | qfq | 1,983,747 | 74,494,422 | -0.64% |
| 2025-05-12 | 37.04 | 37.89 | 36.85 | 37.50 | 37.06 | qfq | 2,279,279 | 85,231,860 | 2.29% |
| 2025-05-09 | 38.06 | 38.06 | 36.64 | 36.66 | 36.23 | qfq | 2,030,803 | 75,173,853 | -3.30% |
| 2025-05-08 | 37.48 | 38.06 | 37.15 | 37.91 | 37.46 | qfq | 2,175,615 | 82,205,393 | 1.12% |
| 2025-05-07 | 38.00 | 38.30 | 37.10 | 37.49 | 37.05 | qfq | 2,406,420 | 90,724,645 | -0.05% |
| 2025-05-06 | 36.24 | 37.66 | 36.03 | 37.51 | 37.07 | qfq | 2,840,923 | 105,293,592 | 4.40% |
| 2025-04-30 | 35.52 | 36.20 | 34.86 | 35.93 | 35.50 | qfq | 3,517,685 | 125,315,323 | -1.62% |
| 2025-04-29 | 36.46 | 36.78 | 36.06 | 36.52 | 36.09 | qfq | 1,631,416 | 59,643,344 | 0.58% |
| 2025-04-28 | 36.01 | 36.70 | 35.93 | 36.31 | 35.88 | qfq | 1,230,199 | 44,710,010 | -0.49% |
| 2025-04-25 | 36.36 | 36.76 | 35.83 | 36.49 | 36.06 | qfq | 2,199,283 | 79,748,318 | -0.25% |
| 2025-04-24 | 37.67 | 37.78 | 36.30 | 36.58 | 36.15 | qfq | 2,781,020 | 102,587,157 | -2.87% |
| 2025-04-23 | 37.83 | 37.95 | 37.41 | 37.66 | 37.21 | qfq | 1,800,588 | 67,842,169 | 0.43% |
| 2025-04-22 | 37.50 | 37.94 | 37.38 | 37.50 | 37.06 | qfq | 1,698,906 | 63,919,791 | -0.87% |
| 2025-04-21 | 37.53 | 38.08 | 37.53 | 37.83 | 37.38 | qfq | 2,027,922 | 76,633,073 | 0.05% |
| 2025-04-18 | 38.23 | 38.36 | 37.58 | 37.81 | 37.36 | qfq | 1,648,432 | 62,501,227 | -1.46% |
| 2025-04-17 | 37.05 | 39.50 | 37.05 | 38.37 | 37.92 | qfq | 3,665,552 | 141,855,615 | 2.05% |
| 2025-04-16 | 37.40 | 38.40 | 36.51 | 37.60 | 37.15 | qfq | 2,017,297 | 75,722,818 | 0.05% |
| 2025-04-15 | 38.09 | 38.09 | 37.17 | 37.58 | 37.14 | qfq | 2,109,964 | 79,091,111 | -1.24% |
| 2025-04-14 | 39.09 | 39.59 | 37.90 | 38.05 | 37.60 | qfq | 3,332,171 | 128,212,757 | -1.17% |
| 2025-04-11 | 35.71 | 40.38 | 35.29 | 38.50 | 38.04 | qfq | 6,142,300 | 234,573,999 | 7.72% |
| 2025-04-10 | 35.71 | 36.70 | 35.70 | 35.74 | 35.32 | qfq | 2,929,097 | 105,859,455 | 2.58% |
| 2025-04-09 | 33.34 | 35.19 | 31.70 | 34.84 | 34.43 | qfq | 3,629,806 | 123,148,732 | 3.20% |
| 2025-04-08 | 33.30 | 34.85 | 32.91 | 33.76 | 33.36 | qfq | 3,340,442 | 112,806,583 | 2.58% |
| 2025-04-07 | 37.00 | 37.37 | 31.99 | 32.91 | 32.52 | qfq | 4,562,925 | 158,631,955 | -17.02% |
| 2025-04-03 | 39.87 | 40.70 | 39.40 | 39.66 | 39.19 | qfq | 1,862,869 | 74,393,954 | -1.47% |
| 2025-04-02 | 40.23 | 40.69 | 40.05 | 40.25 | 39.77 | qfq | 1,293,243 | 52,128,967 | 0.17% |
| 2025-04-01 | 40.25 | 41.15 | 40.08 | 40.18 | 39.70 | qfq | 1,908,924 | 77,195,155 | 0.00% |
| 2025-03-31 | 41.09 | 41.09 | 39.45 | 40.18 | 39.70 | qfq | 2,808,731 | 112,742,835 | -2.24% |
| 2025-03-28 | 41.90 | 42.35 | 41.10 | 41.10 | 40.61 | qfq | 1,504,466 | 62,584,148 | -1.91% |
| 2025-03-27 | 41.68 | 42.85 | 41.14 | 41.90 | 41.40 | qfq | 1,848,149 | 77,749,314 | 0.53% |
| 2025-03-26 | 41.41 | 42.33 | 41.41 | 41.68 | 41.19 | qfq | 1,220,595 | 51,219,662 | -0.05% |
| 2025-03-25 | 41.50 | 42.19 | 41.39 | 41.70 | 41.21 | qfq | 1,356,818 | 56,749,727 | -0.50% |
| 2025-03-24 | 42.48 | 42.77 | 40.80 | 41.91 | 41.41 | qfq | 2,342,441 | 97,856,401 | -1.39% |
| 2025-03-21 | 43.88 | 43.96 | 42.50 | 42.50 | 42.00 | qfq | 2,462,813 | 106,037,562 | -2.97% |
| 2025-03-20 | 44.55 | 44.88 | 43.73 | 43.80 | 43.28 | qfq | 2,081,793 | 92,349,235 | -1.44% |
| 2025-03-19 | 45.30 | 45.85 | 44.20 | 44.44 | 43.91 | qfq | 2,365,141 | 106,067,165 | -2.22% |
| 2025-03-18 | 44.72 | 45.80 | 44.56 | 45.45 | 44.91 | qfq | 3,482,980 | 158,038,079 | 1.70% |
| 2025-03-17 | 44.32 | 44.85 | 43.86 | 44.69 | 44.16 | qfq | 2,173,300 | 96,816,303 | 0.99% |
| 2025-03-14 | 43.36 | 44.43 | 43.07 | 44.25 | 43.73 | qfq | 2,503,202 | 109,759,123 | 2.29% |
| 2025-03-13 | 45.00 | 45.16 | 43.04 | 43.26 | 42.75 | qfq | 4,054,893 | 177,639,554 | -3.97% |
| 2025-03-12 | 44.79 | 45.90 | 44.65 | 45.05 | 44.52 | qfq | 3,663,571 | 165,475,378 | 0.60% |
| 2025-03-11 | 44.00 | 44.82 | 43.65 | 44.78 | 44.25 | qfq | 2,815,022 | 124,564,759 | 0.77% |
| 2025-03-10 | 44.56 | 44.98 | 44.03 | 44.44 | 43.91 | qfq | 2,598,855 | 115,632,788 | -0.18% |
| 2025-03-07 | 44.60 | 45.25 | 43.92 | 44.52 | 43.99 | qfq | 4,135,442 | 184,018,364 | -0.96% |
| 2025-03-06 | 44.90 | 45.49 | 44.80 | 44.95 | 44.42 | qfq | 4,717,941 | 212,930,933 | 0.83% |
| 2025-03-05 | 44.82 | 45.49 | 43.80 | 44.58 | 44.05 | qfq | 3,778,270 | 168,278,206 | -0.73% |
| 2025-03-04 | 43.00 | 45.27 | 42.85 | 44.91 | 44.38 | qfq | 4,640,074 | 205,676,759 | 3.69% |
| 2025-03-03 | 43.75 | 44.44 | 42.68 | 43.31 | 42.80 | qfq | 3,623,508 | 158,039,549 | 0.05% |
| 2025-02-28 | 45.92 | 46.41 | 43.00 | 43.29 | 42.78 | qfq | 6,718,186 | 298,991,146 | -7.80% |
| 2025-02-27 | 46.80 | 47.52 | 45.33 | 46.95 | 46.39 | qfq | 5,663,581 | 262,988,704 | 0.62% |
| 2025-02-26 | 45.70 | 46.85 | 45.30 | 46.66 | 46.11 | qfq | 5,275,762 | 244,104,168 | 1.66% |
| 2025-02-25 | 45.18 | 46.50 | 44.98 | 45.90 | 45.36 | qfq | 5,160,231 | 236,540,378 | -0.17% |
| 2025-02-24 | 46.60 | 46.62 | 45.53 | 45.98 | 45.44 | qfq | 4,851,959 | 222,957,512 | -1.33% |
| 2025-02-21 | 45.47 | 46.96 | 45.06 | 46.60 | 46.05 | qfq | 6,703,829 | 309,324,920 | 2.53% |
| 2025-02-20 | 45.10 | 45.59 | 44.60 | 45.45 | 44.91 | qfq | 5,365,140 | 242,674,566 | 1.81% |
| 2025-02-19 | 43.53 | 44.68 | 43.20 | 44.64 | 44.11 | qfq | 4,195,751 | 186,144,978 | 3.05% |
| 2025-02-18 | 45.05 | 45.45 | 43.19 | 43.32 | 42.81 | qfq | 4,130,856 | 182,967,802 | -4.01% |
| 2025-02-17 | 44.84 | 45.44 | 44.50 | 45.13 | 44.60 | qfq | 3,890,138 | 174,801,793 | 0.65% |
| 2025-02-14 | 45.01 | 45.73 | 43.85 | 44.84 | 44.31 | qfq | 4,693,910 | 209,617,748 | -1.28% |
| 2025-02-13 | 46.87 | 46.98 | 45.24 | 45.42 | 44.88 | qfq | 5,495,431 | 252,189,373 | -2.15% |
| 2025-02-12 | 43.66 | 46.86 | 43.34 | 46.42 | 45.87 | qfq | 8,513,946 | 384,692,489 | 6.35% |
| 2025-02-11 | 44.67 | 44.67 | 43.44 | 43.65 | 43.13 | qfq | 3,917,558 | 171,663,285 | -1.56% |
| 2025-02-10 | 43.14 | 44.45 | 42.88 | 44.34 | 43.82 | qfq | 5,169,427 | 226,731,906 | 2.88% |
| 2025-02-07 | 42.60 | 44.08 | 42.45 | 43.10 | 42.59 | qfq | 5,939,234 | 256,846,104 | 1.13% |
| 2025-02-06 | 40.61 | 42.62 | 40.28 | 42.62 | 42.12 | qfq | 5,413,500 | 226,909,242 | 4.90% |
| 2025-02-05 | 40.56 | 41.15 | 40.22 | 40.63 | 40.15 | qfq | 3,001,706 | 122,190,431 | 1.63% |
| 2025-01-27 | 41.10 | 41.14 | 39.97 | 39.98 | 39.51 | qfq | 2,583,582 | 104,775,273 | -2.75% |
| 2025-01-24 | 40.30 | 41.18 | 40.13 | 41.11 | 40.62 | qfq | 3,346,556 | 135,983,180 | 2.01% |
| 2025-01-23 | 40.97 | 41.51 | 40.28 | 40.30 | 39.82 | qfq | 3,793,653 | 155,696,044 | -0.49% |
| 2025-01-22 | 40.96 | 41.28 | 40.22 | 40.50 | 40.02 | qfq | 2,892,592 | 117,690,288 | -1.63% |
| 2025-01-21 | 40.69 | 41.25 | 39.88 | 41.17 | 40.68 | qfq | 4,294,943 | 175,032,395 | 2.06% |
| 2025-01-20 | 41.19 | 41.45 | 40.01 | 40.34 | 39.86 | qfq | 3,508,231 | 142,640,882 | -0.93% |
| 2025-01-17 | 39.45 | 41.50 | 39.35 | 40.72 | 40.24 | qfq | 4,629,585 | 187,729,816 | 2.34% |
| 2025-01-16 | 39.88 | 40.49 | 39.23 | 39.79 | 39.32 | qfq | 3,109,609 | 124,100,332 | 0.20% |
| 2025-01-15 | 40.08 | 40.19 | 39.39 | 39.71 | 39.24 | qfq | 3,478,849 | 138,205,736 | -1.39% |
| 2025-01-14 | 38.80 | 40.30 | 38.03 | 40.27 | 39.79 | qfq | 5,689,827 | 224,685,792 | 4.11% |
| 2025-01-13 | 37.98 | 38.68 | 37.21 | 38.68 | 38.22 | qfq | 2,000,299 | 76,134,030 | 0.73% |
| 2025-01-10 | 39.35 | 40.20 | 38.40 | 38.40 | 37.95 | qfq | 2,710,020 | 107,073,621 | -2.41% |
| 2025-01-09 | 39.28 | 40.30 | 39.21 | 39.35 | 38.88 | qfq | 2,878,657 | 114,531,314 | 0.46% |
| 2025-01-08 | 39.38 | 39.94 | 37.95 | 39.17 | 38.71 | qfq | 3,765,189 | 146,493,479 | -1.46% |
| 2025-01-07 | 38.95 | 39.80 | 38.61 | 39.75 | 39.28 | qfq | 2,746,660 | 107,938,976 | 2.29% |
| 2025-01-06 | 39.26 | 39.65 | 38.06 | 38.86 | 38.40 | qfq | 2,155,987 | 84,047,682 | -1.37% |
| 2025-01-03 | 40.50 | 40.89 | 39.29 | 39.40 | 38.93 | qfq | 2,509,488 | 100,729,109 | -2.11% |
| 2025-01-02 | 41.60 | 41.95 | 39.80 | 40.25 | 39.77 | qfq | 3,044,214 | 124,267,069 | -2.85% |
| 2024-12-31 | 43.83 | 43.92 | 41.40 | 41.43 | 40.94 | qfq | 4,692,455 | 198,797,834 | -5.39% |
| 2024-12-30 | 44.36 | 44.80 | 43.15 | 43.79 | 43.27 | qfq | 3,829,516 | 168,555,626 | -1.90% |
| 2024-12-27 | 45.24 | 46.85 | 44.53 | 44.64 | 44.11 | qfq | 5,264,599 | 240,402,546 | -2.30% |
| 2024-12-26 | 44.15 | 45.72 | 44.00 | 45.69 | 45.15 | qfq | 3,813,043 | 172,333,468 | 3.14% |
| 2024-12-25 | 45.64 | 45.79 | 44.00 | 44.30 | 43.78 | qfq | 3,156,494 | 140,894,713 | -2.74% |
| 2024-12-24 | 44.99 | 45.84 | 44.39 | 45.55 | 45.01 | qfq | 3,452,094 | 156,070,972 | 2.06% |
| 2024-12-23 | 46.64 | 47.21 | 44.51 | 44.63 | 44.10 | qfq | 4,766,298 | 218,205,193 | -4.31% |
| 2024-12-20 | 44.70 | 47.84 | 44.24 | 46.64 | 46.09 | qfq | 6,792,980 | 315,553,278 | 4.39% |
| 2024-12-19 | 44.19 | 45.39 | 43.81 | 44.68 | 44.15 | qfq | 4,500,687 | 200,779,881 | -0.49% |
| 2024-12-18 | 43.93 | 45.86 | 43.02 | 44.90 | 44.37 | qfq | 4,176,486 | 186,418,648 | 2.79% |
| 2024-12-17 | 45.73 | 46.15 | 43.61 | 43.68 | 43.16 | qfq | 3,852,466 | 171,827,566 | -4.46% |
| 2024-12-16 | 47.01 | 47.30 | 45.35 | 45.72 | 45.18 | qfq | 4,302,623 | 198,762,625 | -3.34% |
| 2024-12-13 | 47.53 | 48.35 | 46.92 | 47.30 | 46.74 | qfq | 5,663,091 | 269,093,395 | -2.79% |
| 2024-12-12 | 48.86 | 49.99 | 48.06 | 48.66 | 48.08 | qfq | 5,861,011 | 287,156,576 | 0.91% |
| 2024-12-11 | 46.77 | 48.84 | 46.51 | 48.22 | 47.65 | qfq | 5,130,645 | 244,694,315 | 2.95% |
| 2024-12-10 | 49.00 | 49.00 | 46.80 | 46.84 | 46.29 | qfq | 4,974,879 | 237,493,754 | 0.15% |
| 2024-12-09 | 47.33 | 47.66 | 46.01 | 46.77 | 46.22 | qfq | 3,121,246 | 146,156,117 | -0.91% |
| 2024-12-06 | 46.90 | 47.72 | 45.80 | 47.20 | 46.64 | qfq | 4,718,369 | 221,046,919 | 0.85% |
| 2024-12-05 | 46.70 | 47.47 | 46.40 | 46.80 | 46.25 | qfq | 3,874,107 | 181,707,208 | -0.13% |
| 2024-12-04 | 48.08 | 49.08 | 46.56 | 46.86 | 46.31 | qfq | 5,788,405 | 277,045,390 | -0.87% |
| 2024-12-03 | 48.69 | 48.88 | 46.50 | 47.27 | 46.71 | qfq | 6,147,098 | 290,416,342 | -2.92% |
| 2024-12-02 | 48.10 | 49.22 | 47.81 | 48.69 | 48.11 | qfq | 5,574,367 | 271,030,236 | 1.10% |
| 2024-11-29 | 46.01 | 49.59 | 45.72 | 48.16 | 47.59 | qfq | 7,901,412 | 376,419,217 | 3.33% |
| 2024-11-28 | 48.19 | 48.55 | 46.48 | 46.61 | 46.06 | qfq | 6,469,572 | 305,845,441 | -3.26% |
| 2024-11-27 | 47.55 | 48.18 | 44.80 | 48.18 | 47.61 | qfq | 8,406,747 | 389,640,774 | 0.67% |
| 2024-11-26 | 49.10 | 50.50 | 47.71 | 47.86 | 47.29 | qfq | 6,091,585 | 297,169,061 | -3.51% |
| 2024-11-25 | 51.97 | 53.00 | 48.06 | 49.60 | 49.01 | qfq | 12,983,820 | 642,958,554 | -6.75% |
| 2024-11-22 | 54.50 | 59.30 | 53.01 | 53.19 | 52.56 | qfq | 17,426,526 | 978,681,761 | -4.06% |
| 2024-11-21 | 55.15 | 63.00 | 54.30 | 55.44 | 54.78 | qfq | 21,540,673 | 1,240,434,932 | 5.44% |
| 2024-11-20 | 51.20 | 52.80 | 50.31 | 52.58 | 51.96 | qfq | 9,427,459 | 485,804,705 | -0.42% |
| 2024-11-19 | 47.00 | 52.80 | 46.86 | 52.80 | 52.17 | qfq | 12,474,782 | 622,548,280 | 12.77% |
| 2024-11-18 | 45.26 | 48.66 | 44.15 | 46.82 | 46.27 | qfq | 9,401,577 | 440,473,945 | 4.51% |
| 2024-11-15 | 46.01 | 46.60 | 43.85 | 44.80 | 44.27 | qfq | 4,612,172 | 208,783,146 | -2.29% |
| 2024-11-14 | 47.50 | 48.38 | 45.65 | 45.85 | 45.31 | qfq | 3,734,836 | 175,229,991 | -4.08% |
| 2024-11-13 | 47.00 | 47.87 | 46.30 | 47.80 | 47.23 | qfq | 3,594,678 | 169,273,756 | 0.99% |
| 2024-11-12 | 48.86 | 49.11 | 46.66 | 47.33 | 46.77 | qfq | 6,133,914 | 293,710,732 | -2.75% |
| 2024-11-11 | 46.80 | 48.68 | 46.80 | 48.67 | 48.09 | qfq | 8,597,716 | 412,354,712 | 5.30% |
| 2024-11-08 | 46.69 | 48.10 | 46.00 | 46.22 | 45.67 | qfq | 5,468,165 | 257,168,753 | 0.20% |
| 2024-11-07 | 44.60 | 46.21 | 44.50 | 46.13 | 45.58 | qfq | 3,470,319 | 158,151,287 | 2.24% |
| 2024-11-06 | 45.69 | 46.13 | 44.79 | 45.12 | 44.59 | qfq | 4,113,713 | 187,351,688 | -1.25% |
| 2024-11-05 | 43.38 | 45.85 | 43.00 | 45.69 | 45.15 | qfq | 5,028,216 | 225,542,224 | 5.37% |
| 2024-11-04 | 41.30 | 43.57 | 41.30 | 43.36 | 42.85 | qfq | 3,088,745 | 131,973,867 | 4.03% |
| 2024-11-01 | 43.88 | 44.05 | 41.51 | 41.68 | 41.19 | qfq | 4,906,972 | 208,586,691 | -6.10% |
| 2024-10-31 | 44.00 | 44.92 | 42.88 | 44.39 | 43.86 | qfq | 7,017,294 | 308,734,315 | -1.88% |
| 2024-10-30 | 45.02 | 46.25 | 44.80 | 45.24 | 44.70 | qfq | 3,164,189 | 143,847,611 | -1.18% |
| 2024-10-29 | 46.70 | 47.46 | 45.76 | 45.78 | 45.24 | qfq | 4,494,134 | 208,770,739 | -1.93% |
| 2024-10-28 | 46.80 | 46.87 | 45.80 | 46.68 | 46.13 | qfq | 3,141,982 | 145,694,411 | -0.26% |
| 2024-10-25 | 46.10 | 47.32 | 45.45 | 46.80 | 46.25 | qfq | 4,367,645 | 203,462,817 | 1.83% |
| 2024-10-24 | 45.59 | 46.70 | 45.00 | 45.96 | 45.42 | qfq | 3,442,898 | 158,034,309 | 0.28% |
| 2024-10-23 | 46.18 | 47.78 | 45.60 | 45.83 | 45.29 | qfq | 4,897,419 | 228,582,459 | -1.48% |
| 2024-10-22 | 47.52 | 47.74 | 45.58 | 46.52 | 45.97 | qfq | 6,351,101 | 296,009,513 | -2.10% |
| 2024-10-21 | 48.97 | 51.05 | 47.42 | 47.52 | 46.96 | qfq | 10,069,437 | 490,616,009 | 0.42% |
| 2024-10-18 | 42.80 | 50.02 | 42.75 | 47.32 | 46.76 | qfq | 8,386,604 | 387,031,418 | 10.59% |
| 2024-10-17 | 43.00 | 43.96 | 42.50 | 42.79 | 42.28 | qfq | 3,670,141 | 158,568,323 | 1.49% |
| 2024-10-16 | 41.90 | 43.25 | 41.51 | 42.16 | 41.66 | qfq | 3,644,478 | 153,530,268 | -1.95% |
| 2024-10-15 | 43.89 | 45.76 | 43.00 | 43.00 | 42.49 | qfq | 5,277,428 | 234,615,492 | -3.50% |
| 2024-10-14 | 42.09 | 44.80 | 40.71 | 44.56 | 44.03 | qfq | 5,484,105 | 234,878,582 | 6.12% |
| 2024-10-11 | 45.45 | 45.50 | 41.37 | 41.99 | 41.49 | qfq | 4,682,325 | 202,239,585 | -7.71% |
| 2024-10-10 | 49.30 | 49.78 | 45.01 | 45.50 | 44.96 | qfq | 6,727,776 | 315,280,802 | -7.35% |
| 2024-10-09 | 50.00 | 55.81 | 47.51 | 49.11 | 48.53 | qfq | 11,602,761 | 587,369,181 | -6.05% |
| 2024-10-08 | 52.27 | 52.27 | 49.59 | 52.27 | 51.65 | qfq | 11,915,901 | 613,463,158 | 20.00% |
| 2024-09-30 | 40.87 | 44.15 | 38.91 | 43.56 | 43.04 | qfq | 8,470,649 | 353,140,340 | 14.09% |
| 2024-09-27 | 35.80 | 38.38 | 35.53 | 38.18 | 37.73 | qfq | 3,376,887 | 124,380,912 | 8.77% |
| 2024-09-26 | 33.86 | 35.10 | 33.68 | 35.10 | 34.68 | qfq | 2,782,513 | 95,804,256 | 3.66% |
| 2024-09-25 | 34.28 | 35.10 | 33.65 | 33.86 | 33.46 | qfq | 3,324,398 | 114,550,201 | -0.65% |
| 2024-09-24 | 32.70 | 34.20 | 32.15 | 34.08 | 33.68 | qfq | 3,487,066 | 116,275,390 | 4.16% |
| 2024-09-23 | 32.25 | 32.99 | 31.82 | 32.72 | 32.33 | qfq | 2,291,279 | 74,862,016 | 1.46% |
| 2024-09-20 | 32.24 | 32.62 | 31.43 | 32.25 | 31.87 | qfq | 1,838,607 | 58,842,686 | 0.03% |
| 2024-09-19 | 31.57 | 32.39 | 31.33 | 32.24 | 31.86 | qfq | 2,116,166 | 67,788,814 | 1.67% |
| 2024-09-18 | 31.34 | 31.90 | 30.06 | 31.71 | 31.33 | qfq | 2,323,375 | 72,086,811 | 1.15% |
| 2024-09-13 | 32.15 | 32.97 | 31.19 | 31.35 | 30.98 | qfq | 3,616,375 | 116,199,903 | -0.41% |
| 2024-09-12 | 31.97 | 31.97 | 31.16 | 31.48 | 31.11 | qfq | 2,463,750 | 77,752,592 | 1.32% |
| 2024-09-11 | 31.08 | 31.30 | 30.85 | 31.07 | 30.70 | qfq | 1,039,945 | 32,293,862 | -0.73% |
| 2024-09-10 | 31.52 | 31.68 | 30.43 | 31.30 | 30.93 | qfq | 1,796,515 | 55,637,127 | 0.64% |
| 2024-09-09 | 31.00 | 31.45 | 30.68 | 31.10 | 30.73 | qfq | 1,608,457 | 49,842,784 | -0.19% |
| 2024-09-06 | 32.70 | 32.76 | 31.13 | 31.16 | 30.79 | qfq | 2,152,418 | 68,206,744 | -4.48% |
| 2024-09-05 | 32.51 | 33.00 | 32.33 | 32.62 | 32.23 | qfq | 1,805,189 | 58,903,583 | 0.59% |
| 2024-09-04 | 32.31 | 32.83 | 32.03 | 32.43 | 32.05 | qfq | 2,296,592 | 74,378,595 | -0.92% |
| 2024-09-03 | 32.61 | 33.17 | 32.31 | 32.73 | 32.34 | qfq | 2,614,210 | 85,700,592 | 0.34% |
| 2024-09-02 | 33.66 | 33.96 | 32.50 | 32.62 | 32.23 | qfq | 5,704,427 | 188,284,732 | -9.04% |
| 2024-08-30 | 33.71 | 36.18 | 33.60 | 35.86 | 35.44 | qfq | 3,260,397 | 115,296,693 | 6.06% |
| 2024-08-29 | 32.59 | 33.98 | 32.38 | 33.81 | 33.41 | qfq | 2,176,999 | 72,882,739 | 3.74% |
| 2024-08-28 | 32.63 | 33.17 | 32.42 | 32.59 | 32.20 | qfq | 1,379,196 | 45,139,296 | -0.46% |
| 2024-08-27 | 33.36 | 33.50 | 32.68 | 32.74 | 32.35 | qfq | 1,577,736 | 52,133,256 | -2.47% |
| 2024-08-26 | 33.50 | 34.16 | 33.40 | 33.57 | 33.17 | qfq | 1,536,939 | 51,792,376 | -0.80% |
| 2024-08-23 | 34.10 | 34.36 | 33.45 | 33.84 | 33.44 | qfq | 1,876,697 | 63,492,723 | -0.88% |
| 2024-08-22 | 35.05 | 35.32 | 33.96 | 34.14 | 33.74 | qfq | 2,164,583 | 74,396,137 | -3.04% |
| 2024-08-21 | 35.12 | 35.74 | 35.02 | 35.21 | 34.79 | qfq | 1,261,700 | 44,635,625 | -0.17% |
| 2024-08-20 | 36.39 | 36.50 | 35.10 | 35.27 | 34.85 | qfq | 2,300,484 | 81,919,873 | -3.00% |
| 2024-08-19 | 37.31 | 37.69 | 36.23 | 36.36 | 35.93 | qfq | 2,098,442 | 77,461,575 | -2.81% |
| 2024-08-16 | 37.28 | 37.89 | 37.12 | 37.41 | 36.97 | qfq | 1,607,680 | 60,331,967 | 0.59% |
| 2024-08-15 | 36.64 | 37.80 | 36.50 | 37.19 | 36.75 | qfq | 2,030,979 | 75,832,143 | 0.76% |
| 2024-08-14 | 37.38 | 37.50 | 36.86 | 36.91 | 36.47 | qfq | 1,230,590 | 45,792,219 | -0.78% |
| 2024-08-13 | 36.71 | 37.44 | 36.54 | 37.20 | 36.76 | qfq | 1,596,270 | 59,132,785 | 1.11% |
| 2024-08-12 | 37.65 | 37.88 | 36.36 | 36.79 | 36.35 | qfq | 2,626,230 | 97,374,605 | -3.18% |
| 2024-08-09 | 38.52 | 38.96 | 38.00 | 38.00 | 37.55 | qfq | 2,079,203 | 80,219,884 | 0.13% |
| 2024-08-08 | 38.03 | 38.87 | 37.35 | 37.95 | 37.50 | qfq | 1,944,723 | 74,013,741 | -0.94% |
| 2024-08-07 | 38.50 | 39.05 | 38.30 | 38.31 | 37.86 | qfq | 1,721,659 | 66,475,612 | -1.03% |
| 2024-08-06 | 38.88 | 38.89 | 38.15 | 38.71 | 38.25 | qfq | 1,779,707 | 68,528,906 | 2.14% |
| 2024-08-05 | 39.28 | 39.88 | 37.90 | 37.90 | 37.45 | qfq | 3,206,488 | 124,633,318 | -4.65% |
| 2024-08-02 | 41.48 | 41.71 | 39.58 | 39.75 | 39.28 | qfq | 4,143,218 | 168,392,182 | -5.58% |
| 2024-08-01 | 42.02 | 42.93 | 41.48 | 42.10 | 41.60 | qfq | 3,198,924 | 134,914,884 | 0.41% |
| 2024-07-31 | 40.24 | 42.45 | 39.68 | 41.93 | 41.43 | qfq | 3,751,577 | 154,890,737 | 4.17% |
| 2024-07-30 | 39.50 | 40.59 | 39.00 | 40.25 | 39.77 | qfq | 2,928,431 | 116,603,788 | 1.36% |
| 2024-07-29 | 40.38 | 40.50 | 39.58 | 39.71 | 39.24 | qfq | 2,514,572 | 100,442,000 | -1.73% |
| 2024-07-26 | 40.01 | 40.76 | 39.36 | 40.41 | 39.93 | qfq | 3,474,017 | 139,298,806 | 0.77% |
| 2024-07-25 | 41.11 | 41.11 | 39.80 | 40.10 | 39.63 | qfq | 2,986,370 | 120,503,748 | -2.65% |
| 2024-07-24 | 42.90 | 43.48 | 41.00 | 41.19 | 40.70 | qfq | 3,471,296 | 146,659,786 | -3.94% |
| 2024-07-23 | 44.96 | 44.98 | 42.52 | 42.88 | 42.37 | qfq | 3,448,832 | 150,944,972 | -4.96% |
| 2024-07-22 | 44.50 | 45.60 | 44.21 | 45.12 | 44.59 | qfq | 4,428,237 | 199,646,379 | 1.35% |
| 2024-07-19 | 42.36 | 45.37 | 42.20 | 44.52 | 43.99 | qfq | 5,169,610 | 229,323,508 | 3.53% |
| 2024-07-18 | 42.94 | 43.43 | 40.92 | 43.00 | 42.49 | qfq | 5,242,354 | 221,091,463 | -1.83% |
| 2024-07-17 | 45.23 | 45.38 | 43.67 | 43.80 | 43.28 | qfq | 3,949,241 | 175,435,280 | -3.16% |
| 2024-07-16 | 42.93 | 45.46 | 42.93 | 45.23 | 44.69 | qfq | 4,730,650 | 209,989,526 | 4.87% |
| 2024-07-15 | 43.24 | 44.34 | 42.90 | 43.13 | 42.62 | qfq | 3,480,219 | 151,923,691 | -0.25% |
| 2024-07-12 | 43.61 | 44.00 | 42.40 | 43.24 | 42.73 | qfq | 5,083,730 | 219,286,653 | -4.34% |
| 2024-07-11 | 45.55 | 45.92 | 44.02 | 45.20 | 44.66 | qfq | 4,318,582 | 194,101,843 | 0.71% |
| 2024-07-10 | 43.70 | 45.45 | 43.70 | 44.88 | 44.35 | qfq | 4,799,947 | 214,482,707 | 1.70% |
| 2024-07-09 | 39.70 | 44.62 | 39.42 | 44.13 | 43.61 | qfq | 6,569,183 | 280,089,227 | 10.27% |
| 2024-07-08 | 39.56 | 41.48 | 39.39 | 40.02 | 39.55 | qfq | 3,429,695 | 139,425,417 | 1.04% |
| 2024-07-05 | 39.12 | 40.05 | 38.29 | 39.61 | 39.14 | qfq | 2,830,401 | 110,412,999 | 0.18% |
| 2024-07-04 | 41.41 | 41.71 | 39.44 | 39.54 | 39.07 | qfq | 2,746,988 | 110,881,467 | -4.88% |
| 2024-07-03 | 40.90 | 42.12 | 39.83 | 41.57 | 41.08 | qfq | 3,639,523 | 149,546,662 | 1.64% |
| 2024-07-02 | 41.80 | 41.99 | 40.65 | 40.90 | 40.42 | qfq | 2,918,851 | 120,262,861 | -2.27% |
| 2024-07-01 | 43.32 | 43.52 | 40.30 | 41.85 | 41.35 | qfq | 5,793,675 | 240,532,130 | -4.21% |
| 2024-06-28 | 42.80 | 45.15 | 42.50 | 43.69 | 43.17 | qfq | 5,232,684 | 230,092,296 | 1.82% |
| 2024-06-27 | 43.50 | 44.99 | 42.88 | 42.91 | 42.40 | qfq | 5,072,097 | 222,300,899 | -2.12% |
| 2024-06-26 | 43.56 | 44.10 | 42.00 | 43.84 | 43.32 | qfq | 5,039,370 | 216,861,265 | 1.55% |
| 2024-06-25 | 46.00 | 46.47 | 42.55 | 43.17 | 42.66 | qfq | 6,972,214 | 306,798,490 | -6.48% |
| 2024-06-24 | 46.98 | 49.83 | 46.00 | 46.16 | 45.61 | qfq | 8,427,641 | 403,604,434 | -2.82% |
| 2024-06-21 | 46.70 | 48.75 | 44.61 | 47.50 | 46.94 | qfq | 8,703,945 | 408,674,871 | 1.71% |
| 2024-06-20 | 43.25 | 49.10 | 43.02 | 46.70 | 46.15 | qfq | 10,749,366 | 500,663,186 | 8.15% |
| 2024-06-19 | 43.56 | 44.00 | 42.44 | 43.18 | 42.67 | qfq | 3,369,098 | 145,471,385 | -0.60% |
| 2024-06-18 | 43.85 | 44.22 | 42.71 | 43.44 | 42.93 | qfq | 3,760,609 | 163,005,813 | -0.78% |
| 2024-06-17 | 43.15 | 44.97 | 42.91 | 43.78 | 43.26 | qfq | 4,558,037 | 200,571,343 | 0.83% |
| 2024-06-14 | 42.71 | 43.47 | 42.02 | 43.42 | 42.91 | qfq | 4,872,414 | 208,709,393 | 0.51% |
| 2024-06-13 | 41.65 | 43.97 | 41.65 | 43.20 | 42.69 | qfq | 5,919,696 | 253,865,010 | 3.70% |
| 2024-06-12 | 41.68 | 42.37 | 41.25 | 41.66 | 41.17 | qfq | 2,803,403 | 116,936,989 | -0.05% |
| 2024-06-11 | 39.03 | 41.76 | 38.60 | 41.68 | 41.19 | qfq | 3,713,329 | 150,662,505 | 6.19% |
| 2024-06-07 | 39.36 | 40.23 | 38.60 | 39.25 | 38.79 | qfq | 2,659,083 | 104,725,300 | -0.25% |
| 2024-06-06 | 41.42 | 42.00 | 39.22 | 39.35 | 38.88 | qfq | 3,490,813 | 141,276,001 | -4.26% |
| 2024-06-05 | 41.53 | 42.24 | 40.90 | 41.10 | 40.61 | qfq | 2,552,289 | 106,124,032 | -1.20% |
| 2024-06-04 | 42.13 | 42.44 | 40.87 | 41.60 | 41.11 | qfq | 2,932,847 | 121,193,374 | -2.19% |
| 2024-06-03 | 42.72 | 43.42 | 41.82 | 42.53 | 42.03 | qfq | 4,262,852 | 181,499,880 | -0.40% |
| 2024-05-31 | 41.15 | 43.28 | 40.88 | 42.70 | 42.19 | qfq | 5,309,830 | 225,110,808 | 3.44% |
| 2024-05-30 | 40.10 | 41.99 | 39.24 | 41.28 | 40.79 | qfq | 3,569,450 | 145,877,481 | 2.84% |
| 2024-05-29 | 40.52 | 40.94 | 39.91 | 40.14 | 39.66 | qfq | 2,327,987 | 94,072,380 | -1.28% |
| 2024-05-28 | 40.65 | 42.36 | 39.55 | 40.66 | 40.18 | qfq | 4,176,123 | 171,939,751 | 0.07% |
| 2024-05-27 | 38.90 | 40.68 | 38.09 | 40.63 | 40.15 | qfq | 3,288,918 | 129,227,728 | 4.05% |
| 2024-05-24 | 40.36 | 40.82 | 38.85 | 39.05 | 38.59 | qfq | 2,846,842 | 112,999,567 | -4.05% |
| 2024-05-23 | 41.07 | 41.52 | 40.55 | 40.70 | 40.22 | qfq | 2,807,778 | 114,912,429 | -1.55% |
| 2024-05-22 | 42.09 | 42.09 | 40.71 | 41.34 | 40.85 | qfq | 3,649,371 | 150,173,497 | -1.81% |
| 2024-05-21 | 41.71 | 43.80 | 41.22 | 42.10 | 41.60 | qfq | 6,475,225 | 276,168,606 | 2.28% |
| 2024-05-20 | 39.60 | 41.50 | 39.09 | 41.16 | 40.67 | qfq | 4,261,247 | 173,744,092 | 3.21% |
| 2024-05-17 | 38.99 | 39.94 | 38.56 | 39.88 | 38.81 | qfq | 2,635,050 | 103,461,390 | 1.86% |
| 2024-05-16 | 40.30 | 40.58 | 39.12 | 39.15 | 38.10 | qfq | 2,763,459 | 109,714,662 | -1.58% |
| 2024-05-15 | 39.88 | 40.45 | 39.07 | 39.78 | 38.72 | qfq | 2,125,549 | 84,807,239 | -0.25% |
| 2024-05-14 | 40.43 | 40.82 | 39.60 | 39.88 | 38.81 | qfq | 2,630,108 | 105,564,501 | 0.00% |
| 2024-05-13 | 40.88 | 40.98 | 39.69 | 39.88 | 38.81 | qfq | 2,747,894 | 110,318,760 | -2.78% |
| 2024-05-10 | 43.21 | 43.22 | 40.95 | 41.02 | 39.92 | qfq | 3,368,011 | 139,987,323 | -4.20% |
| 2024-05-09 | 41.59 | 43.20 | 41.59 | 42.82 | 41.68 | qfq | 3,659,539 | 155,476,981 | 2.56% |
| 2024-05-08 | 43.86 | 44.00 | 41.71 | 41.75 | 40.63 | qfq | 4,185,100 | 177,387,190 | -5.07% |
| 2024-05-07 | 44.29 | 44.90 | 43.81 | 43.98 | 42.81 | qfq | 2,933,490 | 129,636,522 | -0.90% |
| 2024-05-06 | 44.88 | 45.19 | 44.03 | 44.38 | 43.19 | qfq | 4,284,982 | 190,807,803 | 0.86% |
| 2024-04-30 | 46.07 | 46.78 | 43.66 | 44.00 | 42.82 | qfq | 6,354,437 | 283,786,539 | 0.27% |
| 2024-04-29 | 42.43 | 44.13 | 42.15 | 43.88 | 42.71 | qfq | 3,548,686 | 153,631,986 | 4.28% |
| 2024-04-26 | 41.18 | 42.52 | 40.74 | 42.08 | 40.96 | qfq | 3,288,306 | 137,645,395 | 2.68% |
| 2024-04-25 | 40.55 | 41.68 | 40.55 | 40.98 | 39.89 | qfq | 2,647,673 | 108,805,287 | 1.11% |
| 2024-04-24 | 39.58 | 40.66 | 39.42 | 40.53 | 39.45 | qfq | 2,894,502 | 116,343,741 | 3.13% |
| 2024-04-23 | 39.28 | 39.99 | 39.20 | 39.30 | 38.25 | qfq | 2,412,949 | 95,413,325 | 0.10% |
| 2024-04-22 | 37.59 | 39.80 | 36.94 | 39.26 | 38.21 | qfq | 3,858,917 | 149,631,564 | 1.71% |
| 2024-04-19 | 40.38 | 40.50 | 38.10 | 38.60 | 37.57 | qfq | 6,187,991 | 240,432,675 | -5.55% |
| 2024-04-18 | 41.92 | 42.30 | 40.87 | 40.87 | 39.78 | qfq | 3,641,819 | 151,047,801 | -3.38% |
| 2024-04-17 | 39.52 | 42.80 | 39.52 | 42.30 | 41.17 | qfq | 4,804,043 | 200,026,259 | 8.13% |
| 2024-04-16 | 41.25 | 41.38 | 39.07 | 39.12 | 38.08 | qfq | 3,214,542 | 129,134,263 | -3.79% |
| 2024-04-15 | 42.20 | 43.00 | 39.95 | 40.66 | 39.57 | qfq | 4,092,211 | 167,949,768 | -3.44% |
| 2024-04-12 | 41.17 | 43.13 | 41.17 | 42.11 | 40.99 | qfq | 2,485,554 | 105,394,092 | 2.43% |
| 2024-04-11 | 41.70 | 42.42 | 41.07 | 41.11 | 40.01 | qfq | 1,320,544 | 54,942,833 | -1.34% |
| 2024-04-10 | 42.88 | 42.88 | 41.31 | 41.67 | 40.56 | qfq | 1,808,882 | 75,975,871 | -2.55% |
| 2024-04-09 | 41.83 | 42.84 | 41.52 | 42.76 | 41.62 | qfq | 1,658,747 | 70,219,505 | 1.69% |
| 2024-04-08 | 42.42 | 43.25 | 42.02 | 42.05 | 40.93 | qfq | 2,176,716 | 92,854,944 | -1.31% |
| 2024-04-03 | 43.51 | 43.75 | 41.81 | 42.61 | 41.47 | qfq | 2,579,749 | 110,054,392 | -2.56% |
| 2024-04-02 | 46.01 | 46.01 | 43.28 | 43.73 | 42.56 | qfq | 3,691,516 | 163,214,412 | -5.04% |
| 2024-04-01 | 45.55 | 46.50 | 45.03 | 46.05 | 44.82 | qfq | 2,274,826 | 104,187,518 | 1.10% |
| 2024-03-29 | 45.98 | 46.49 | 43.53 | 45.55 | 44.33 | qfq | 3,573,610 | 160,556,420 | -2.25% |
| 2024-03-28 | 47.86 | 48.43 | 45.98 | 46.60 | 45.36 | qfq | 3,606,205 | 169,829,581 | -2.82% |
| 2024-03-27 | 49.34 | 49.41 | 47.10 | 47.95 | 46.67 | qfq | 1,701,630 | 81,641,054 | -2.95% |
| 2024-03-26 | 49.95 | 50.95 | 48.66 | 49.41 | 48.09 | qfq | 2,769,555 | 138,021,714 | -1.32% |
| 2024-03-25 | 53.46 | 53.49 | 50.05 | 50.07 | 48.73 | qfq | 2,680,697 | 138,221,682 | -6.41% |
| 2024-03-22 | 53.99 | 54.58 | 52.85 | 53.50 | 52.07 | qfq | 1,703,392 | 91,301,289 | -0.96% |
| 2024-03-21 | 54.50 | 55.13 | 53.00 | 54.02 | 52.58 | qfq | 1,777,208 | 95,694,413 | -0.55% |
| 2024-03-20 | 53.58 | 54.69 | 53.21 | 54.32 | 52.87 | qfq | 1,766,895 | 95,792,477 | 1.23% |
| 2024-03-19 | 54.63 | 55.25 | 53.20 | 53.66 | 52.23 | qfq | 2,552,892 | 138,513,877 | -1.92% |
| 2024-03-18 | 53.96 | 54.87 | 52.80 | 54.71 | 53.25 | qfq | 2,664,560 | 143,807,387 | 2.61% |
| 2024-03-15 | 52.10 | 53.39 | 51.80 | 53.32 | 51.90 | qfq | 2,041,928 | 107,349,041 | 0.79% |
| 2024-03-14 | 52.70 | 53.80 | 51.89 | 52.90 | 51.49 | qfq | 2,048,314 | 108,254,292 | -0.69% |
| 2024-03-13 | 53.18 | 54.38 | 52.80 | 53.27 | 51.85 | qfq | 2,283,186 | 122,758,354 | 0.24% |
| 2024-03-12 | 53.60 | 54.26 | 52.58 | 53.14 | 51.72 | qfq | 2,676,838 | 142,813,078 | -0.51% |
| 2024-03-11 | 53.60 | 53.60 | 51.88 | 53.41 | 51.98 | qfq | 2,657,652 | 140,121,949 | -0.50% |
| 2024-03-08 | 52.32 | 54.27 | 52.32 | 53.68 | 52.25 | qfq | 2,566,691 | 137,073,454 | 2.80% |
| 2024-03-07 | 53.41 | 54.15 | 51.49 | 52.22 | 50.83 | qfq | 3,425,610 | 180,552,953 | -2.67% |
| 2024-03-06 | 51.88 | 54.68 | 51.20 | 53.65 | 52.22 | qfq | 4,266,577 | 227,796,359 | 2.76% |
| 2024-03-05 | 53.95 | 55.02 | 52.00 | 52.21 | 50.82 | qfq | 6,029,847 | 322,577,129 | -3.64% |
| 2024-03-04 | 56.55 | 59.88 | 53.70 | 54.18 | 52.73 | qfq | 6,745,138 | 378,559,436 | 0.06% |
| 2024-03-01 | 51.47 | 55.78 | 50.82 | 54.15 | 52.70 | qfq | 5,939,710 | 318,623,433 | 4.40% |
| 2024-02-29 | 46.91 | 52.50 | 46.91 | 51.87 | 50.48 | qfq | 6,137,019 | 307,182,812 | 10.83% |
| 2024-02-28 | 47.12 | 51.80 | 44.45 | 46.80 | 45.55 | qfq | 5,998,388 | 284,542,582 | 0.88% |
| 2024-02-27 | 44.42 | 46.66 | 44.33 | 46.39 | 45.15 | qfq | 3,043,014 | 138,984,041 | 2.86% |
| 2024-02-26 | 47.45 | 47.62 | 44.70 | 45.10 | 43.90 | qfq | 5,512,988 | 250,676,001 | -2.57% |
| 2024-02-23 | 43.80 | 46.70 | 43.25 | 46.29 | 45.05 | qfq | 4,133,646 | 186,717,558 | 6.12% |
| 2024-02-22 | 43.00 | 44.32 | 42.33 | 43.62 | 42.46 | qfq | 2,904,459 | 126,135,203 | 1.82% |
| 2024-02-21 | 42.02 | 45.23 | 41.81 | 42.84 | 41.70 | qfq | 4,113,482 | 179,333,701 | -0.53% |
| 2024-02-20 | 43.00 | 44.03 | 41.10 | 43.07 | 41.92 | qfq | 5,965,573 | 254,934,161 | -2.20% |
| 2024-02-19 | 39.00 | 44.04 | 37.45 | 44.04 | 42.86 | qfq | 7,090,744 | 290,489,691 | 20.00% |
| 2024-02-08 | 31.96 | 37.50 | 31.90 | 36.70 | 35.72 | qfq | 3,854,498 | 133,435,058 | 14.29% |
| 2024-02-07 | 32.34 | 33.60 | 31.48 | 32.11 | 31.25 | qfq | 3,128,130 | 102,346,061 | -1.20% |
| 2024-02-06 | 30.54 | 33.19 | 29.18 | 32.50 | 31.63 | qfq | 2,894,272 | 90,064,716 | 4.84% |
| 2024-02-05 | 32.70 | 33.39 | 29.70 | 31.00 | 30.17 | qfq | 3,161,149 | 98,829,806 | -8.07% |
| 2024-02-02 | 36.41 | 36.60 | 32.52 | 33.72 | 32.82 | qfq | 2,263,383 | 77,645,896 | -7.44% |
| 2024-02-01 | 36.32 | 37.28 | 35.35 | 36.43 | 35.46 | qfq | 1,927,909 | 70,147,017 | 0.08% |
| 2024-01-31 | 38.21 | 38.59 | 36.31 | 36.40 | 35.43 | qfq | 2,126,483 | 79,214,621 | -4.89% |
| 2024-01-30 | 38.03 | 39.48 | 37.78 | 38.27 | 37.25 | qfq | 1,854,286 | 71,608,586 | -0.60% |
| 2024-01-29 | 40.28 | 41.66 | 38.29 | 38.50 | 37.47 | qfq | 2,491,359 | 97,651,393 | -4.89% |
| 2024-01-26 | 42.54 | 42.90 | 40.00 | 40.48 | 39.40 | qfq | 1,879,683 | 77,725,579 | -5.66% |
| 2024-01-25 | 41.50 | 43.36 | 41.02 | 42.91 | 41.76 | qfq | 1,880,438 | 79,947,538 | 3.17% |
| 2024-01-24 | 41.66 | 42.02 | 39.92 | 41.59 | 40.48 | qfq | 1,815,100 | 74,754,277 | -0.17% |
| 2024-01-23 | 40.88 | 42.33 | 40.88 | 41.66 | 40.55 | qfq | 1,866,386 | 77,529,569 | 1.86% |
| 2024-01-22 | 44.18 | 44.29 | 40.76 | 40.90 | 39.81 | qfq | 1,870,542 | 79,198,977 | -6.64% |
| 2024-01-19 | 45.53 | 46.20 | 43.55 | 43.81 | 42.64 | qfq | 1,664,381 | 74,466,852 | -2.43% |
| 2024-01-18 | 44.45 | 46.00 | 43.35 | 44.90 | 43.70 | qfq | 2,179,016 | 96,265,059 | 0.00% |
| 2024-01-17 | 45.36 | 46.40 | 44.75 | 44.90 | 43.70 | qfq | 1,034,960 | 47,316,652 | -1.82% |
| 2024-01-16 | 46.90 | 46.90 | 44.91 | 45.73 | 44.51 | qfq | 1,616,922 | 73,483,405 | -1.74% |
| 2024-01-15 | 45.90 | 47.20 | 45.29 | 46.54 | 45.30 | qfq | 1,016,949 | 47,269,769 | 1.13% |
| 2024-01-12 | 47.35 | 47.35 | 46.00 | 46.02 | 44.79 | qfq | 1,289,620 | 59,968,339 | -2.71% |
| 2024-01-11 | 46.56 | 47.67 | 46.11 | 47.30 | 46.04 | qfq | 1,695,002 | 79,933,600 | 1.05% |
| 2024-01-10 | 47.00 | 48.29 | 46.29 | 46.81 | 45.56 | qfq | 1,380,850 | 65,153,945 | -1.04% |
| 2024-01-09 | 47.59 | 48.68 | 46.81 | 47.30 | 46.04 | qfq | 1,941,525 | 92,460,074 | -0.30% |
| 2024-01-08 | 48.45 | 49.49 | 47.10 | 47.44 | 46.17 | qfq | 1,587,521 | 75,696,884 | -3.08% |
| 2024-01-05 | 50.02 | 51.21 | 48.67 | 48.95 | 47.64 | qfq | 1,707,670 | 84,876,869 | -3.07% |
| 2024-01-04 | 51.88 | 52.45 | 50.15 | 50.50 | 49.15 | qfq | 1,371,696 | 69,831,808 | -1.96% |
| 2024-01-03 | 52.60 | 52.70 | 51.08 | 51.51 | 50.13 | qfq | 1,635,681 | 84,619,049 | -2.07% |
| 2024-01-02 | 52.66 | 54.40 | 52.60 | 52.60 | 51.20 | qfq | 2,678,991 | 143,354,628 | 0.40% |
| 2023-12-29 | 51.73 | 52.66 | 51.11 | 52.39 | 50.99 | qfq | 1,829,733 | 95,560,752 | 1.30% |
| 2023-12-28 | 50.30 | 52.29 | 49.69 | 51.72 | 50.34 | qfq | 1,771,092 | 90,518,678 | 2.58% |
| 2023-12-27 | 49.18 | 50.80 | 49.00 | 50.42 | 49.07 | qfq | 1,831,960 | 91,868,133 | 3.45% |
| 2023-12-26 | 50.92 | 51.40 | 48.55 | 48.74 | 47.44 | qfq | 2,233,868 | 110,031,524 | -4.30% |
| 2023-12-25 | 50.53 | 51.50 | 50.23 | 50.93 | 49.57 | qfq | 988,282 | 50,415,106 | 0.47% |
| 2023-12-22 | 52.32 | 52.60 | 50.27 | 50.69 | 49.34 | qfq | 1,253,228 | 64,455,761 | -2.71% |
| 2023-12-21 | 51.02 | 52.66 | 50.45 | 52.10 | 50.71 | qfq | 1,352,299 | 69,834,798 | 1.32% |
| 2023-12-20 | 52.02 | 52.37 | 50.96 | 51.42 | 50.05 | qfq | 1,176,033 | 60,754,851 | -0.77% |
| 2023-12-19 | 51.78 | 52.79 | 51.15 | 51.82 | 50.44 | qfq | 1,328,820 | 68,865,216 | 0.68% |
| 2023-12-18 | 51.75 | 51.75 | 51.02 | 51.47 | 50.10 | qfq | 1,512,941 | 77,826,555 | -1.04% |
| 2023-12-15 | 52.54 | 53.00 | 51.50 | 52.01 | 50.62 | qfq | 957,112 | 50,043,973 | -0.52% |
| 2023-12-14 | 52.82 | 53.49 | 52.18 | 52.28 | 50.88 | qfq | 1,663,803 | 87,797,229 | -1.02% |
| 2023-12-13 | 52.99 | 53.56 | 51.69 | 52.82 | 51.41 | qfq | 1,485,263 | 78,329,739 | -0.15% |
| 2023-12-12 | 52.40 | 53.49 | 52.27 | 52.90 | 51.49 | qfq | 1,755,863 | 92,928,865 | 0.78% |
| 2023-12-11 | 52.00 | 52.99 | 50.84 | 52.49 | 51.09 | qfq | 2,100,779 | 108,636,190 | 0.21% |
| 2023-12-08 | 51.08 | 52.38 | 51.08 | 52.38 | 50.98 | qfq | 1,832,699 | 95,102,992 | 1.99% |
| 2023-12-07 | 51.90 | 52.60 | 51.08 | 51.36 | 49.99 | qfq | 1,346,879 | 69,455,324 | -1.14% |
| 2023-12-06 | 51.55 | 52.92 | 51.55 | 51.95 | 50.56 | qfq | 1,592,734 | 83,114,103 | 0.10% |
| 2023-12-05 | 53.16 | 53.59 | 51.85 | 51.90 | 50.51 | qfq | 1,615,480 | 84,579,206 | -3.24% |
| 2023-12-04 | 54.14 | 54.88 | 53.51 | 53.64 | 52.21 | qfq | 1,352,789 | 73,223,491 | -1.22% |
| 2023-12-01 | 53.98 | 54.44 | 53.28 | 54.30 | 52.85 | qfq | 1,118,850 | 60,347,745 | 0.35% |
| 2023-11-30 | 54.50 | 54.91 | 53.24 | 54.11 | 52.66 | qfq | 1,475,551 | 79,396,931 | -1.33% |
| 2023-11-29 | 54.50 | 55.79 | 54.21 | 54.84 | 53.38 | qfq | 1,850,914 | 101,971,751 | 0.46% |
| 2023-11-28 | 54.84 | 55.25 | 53.66 | 54.59 | 53.13 | qfq | 1,517,426 | 82,741,465 | -0.05% |
| 2023-11-27 | 54.88 | 55.50 | 54.20 | 54.62 | 53.16 | qfq | 1,981,512 | 108,462,758 | -0.04% |
| 2023-11-24 | 56.23 | 56.50 | 54.50 | 54.64 | 53.18 | qfq | 1,498,386 | 82,343,149 | -3.29% |
| 2023-11-23 | 56.07 | 57.18 | 55.75 | 56.50 | 54.99 | qfq | 1,402,124 | 78,949,096 | -0.11% |
| 2023-11-22 | 58.00 | 58.45 | 56.54 | 56.56 | 55.05 | qfq | 1,279,175 | 73,192,188 | -2.78% |
| 2023-11-21 | 58.43 | 60.13 | 57.32 | 58.18 | 56.63 | qfq | 2,411,896 | 141,967,880 | 0.33% |
| 2023-11-20 | 59.31 | 59.57 | 57.00 | 57.99 | 56.44 | qfq | 2,977,656 | 172,651,666 | -2.65% |
| 2023-11-17 | 59.47 | 60.20 | 58.36 | 59.57 | 57.98 | qfq | 1,753,691 | 103,556,525 | 0.02% |
| 2023-11-16 | 61.00 | 61.29 | 59.20 | 59.56 | 57.97 | qfq | 1,526,229 | 91,880,413 | -2.09% |
| 2023-11-15 | 61.20 | 61.98 | 60.25 | 60.83 | 59.21 | qfq | 1,359,041 | 82,835,604 | 0.03% |
| 2023-11-14 | 59.16 | 61.88 | 58.98 | 60.81 | 59.19 | qfq | 2,195,895 | 133,208,546 | 2.79% |
| 2023-11-13 | 60.11 | 60.99 | 58.78 | 59.16 | 57.58 | qfq | 2,155,974 | 127,946,969 | -1.42% |
| 2023-11-10 | 61.23 | 62.23 | 59.52 | 60.01 | 58.41 | qfq | 2,073,065 | 125,161,202 | -1.99% |
| 2023-11-09 | 62.00 | 64.14 | 60.94 | 61.23 | 59.59 | qfq | 1,904,098 | 118,451,619 | -1.51% |
| 2023-11-08 | 63.00 | 64.49 | 61.57 | 62.17 | 60.51 | qfq | 1,761,340 | 110,076,823 | -2.39% |
| 2023-11-07 | 64.66 | 65.66 | 63.00 | 63.69 | 61.99 | qfq | 1,709,067 | 109,665,300 | -1.21% |
| 2023-11-06 | 60.66 | 64.78 | 60.66 | 64.47 | 62.75 | qfq | 2,795,786 | 177,182,865 | 6.67% |
| 2023-11-03 | 57.75 | 61.03 | 57.07 | 60.44 | 58.83 | qfq | 2,516,591 | 149,160,095 | 5.41% |
| 2023-11-02 | 59.20 | 59.20 | 57.22 | 57.34 | 55.81 | qfq | 1,889,514 | 109,651,285 | -3.03% |
| 2023-11-01 | 60.40 | 61.25 | 58.60 | 59.13 | 57.55 | qfq | 1,621,848 | 96,654,234 | -2.31% |
| 2023-10-31 | 62.21 | 62.93 | 58.45 | 60.53 | 58.91 | qfq | 3,513,111 | 211,734,559 | -1.82% |
| 2023-10-30 | 54.62 | 61.93 | 54.62 | 61.65 | 60.00 | qfq | 4,937,844 | 293,159,133 | 12.07% |
| 2023-10-27 | 54.50 | 55.60 | 53.60 | 55.01 | 53.54 | qfq | 1,755,837 | 96,254,144 | 0.66% |
| 2023-10-26 | 54.30 | 55.00 | 53.56 | 54.65 | 53.19 | qfq | 1,869,669 | 101,701,500 | 0.37% |
| 2023-10-25 | 53.91 | 55.18 | 53.08 | 54.45 | 53.00 | qfq | 2,875,066 | 155,996,244 | 1.13% |
| 2023-10-24 | 52.75 | 54.07 | 50.77 | 53.84 | 52.40 | qfq | 3,457,552 | 182,837,532 | 2.57% |
| 2023-10-23 | 50.86 | 53.52 | 50.00 | 52.49 | 51.09 | qfq | 3,971,436 | 206,435,387 | 3.74% |
| 2023-10-20 | 51.31 | 51.80 | 50.34 | 50.60 | 49.25 | qfq | 1,955,542 | 99,705,221 | -1.21% |
| 2023-10-19 | 50.82 | 52.78 | 50.40 | 51.22 | 49.85 | qfq | 2,479,632 | 127,930,905 | 0.79% |
| 2023-10-18 | 51.80 | 52.13 | 50.47 | 50.82 | 49.46 | qfq | 2,225,567 | 113,508,518 | -3.00% |
| 2023-10-17 | 53.00 | 53.08 | 51.40 | 52.39 | 50.99 | qfq | 2,379,954 | 124,116,140 | -0.27% |
| 2023-10-16 | 53.80 | 53.99 | 52.00 | 52.53 | 51.13 | qfq | 3,395,847 | 179,494,704 | -2.72% |
| 2023-10-13 | 53.99 | 55.44 | 53.00 | 54.00 | 52.56 | qfq | 4,301,745 | 232,151,401 | 0.52% |
| 2023-10-12 | 53.02 | 55.59 | 52.90 | 53.72 | 52.29 | qfq | 5,235,100 | 283,099,208 | 0.32% |
| 2023-10-11 | 51.05 | 55.20 | 51.05 | 53.55 | 52.12 | qfq | 7,290,638 | 386,681,850 | 4.82% |
| 2023-10-10 | 48.12 | 52.00 | 47.54 | 51.09 | 49.73 | qfq | 6,042,849 | 304,520,999 | 5.47% |
| 2023-10-09 | 46.30 | 49.86 | 45.33 | 48.44 | 47.15 | qfq | 5,122,391 | 245,435,921 | 8.13% |
| 2023-09-28 | 44.30 | 45.39 | 43.80 | 44.80 | 43.60 | qfq | 1,422,788 | 63,616,349 | 2.35% |
| 2023-09-27 | 44.10 | 44.56 | 43.49 | 43.77 | 42.60 | qfq | 1,253,300 | 54,930,237 | -0.52% |
| 2023-09-26 | 44.01 | 44.78 | 43.26 | 44.00 | 42.82 | qfq | 1,340,298 | 58,990,769 | -0.68% |
| 2023-09-25 | 43.68 | 44.70 | 43.06 | 44.30 | 43.12 | qfq | 2,020,026 | 88,777,742 | 1.51% |
| 2023-09-22 | 42.39 | 43.99 | 42.04 | 43.64 | 42.47 | qfq | 1,836,231 | 78,853,542 | 2.54% |
| 2023-09-21 | 42.29 | 43.14 | 42.07 | 42.56 | 41.42 | qfq | 1,060,641 | 45,245,960 | 0.61% |
| 2023-09-20 | 43.20 | 43.20 | 42.06 | 42.30 | 41.17 | qfq | 1,063,625 | 45,123,206 | -1.15% |
| 2023-09-19 | 43.45 | 43.65 | 42.41 | 42.79 | 41.65 | qfq | 1,667,509 | 71,554,218 | -1.61% |
| 2023-09-18 | 44.51 | 44.74 | 43.49 | 43.49 | 42.33 | qfq | 2,015,926 | 88,634,902 | -3.83% |
| 2023-09-15 | 45.11 | 46.14 | 43.43 | 45.22 | 44.01 | qfq | 2,556,073 | 114,132,704 | 0.09% |
| 2023-09-14 | 46.58 | 46.86 | 44.88 | 45.18 | 43.97 | qfq | 2,017,071 | 91,580,855 | -3.05% |
| 2023-09-13 | 47.22 | 48.32 | 45.60 | 46.60 | 45.36 | qfq | 2,209,510 | 103,317,016 | -0.53% |
| 2023-09-12 | 47.41 | 47.98 | 46.31 | 46.85 | 45.60 | qfq | 1,206,896 | 56,596,779 | -1.41% |
| 2023-09-11 | 47.50 | 49.50 | 47.40 | 47.52 | 46.25 | qfq | 2,417,690 | 116,961,497 | 0.11% |
| 2023-09-08 | 46.00 | 48.16 | 46.00 | 47.47 | 46.20 | qfq | 1,779,219 | 84,013,143 | 2.66% |
| 2023-09-07 | 47.96 | 48.01 | 46.00 | 46.24 | 45.01 | qfq | 2,278,309 | 106,387,785 | -4.50% |
| 2023-09-06 | 47.38 | 49.07 | 47.08 | 48.42 | 47.13 | qfq | 2,342,906 | 112,826,788 | 0.88% |
| 2023-09-05 | 49.05 | 50.99 | 47.51 | 48.00 | 46.72 | qfq | 3,810,462 | 187,858,147 | -2.24% |
| 2023-09-04 | 46.92 | 49.48 | 46.51 | 49.10 | 47.79 | qfq | 2,791,237 | 133,334,490 | 5.68% |
| 2023-09-01 | 47.40 | 48.30 | 45.95 | 46.46 | 45.22 | qfq | 1,775,963 | 83,305,929 | -1.15% |
| 2023-08-31 | 48.55 | 49.44 | 46.80 | 47.00 | 45.74 | qfq | 3,695,547 | 177,206,689 | -5.05% |
| 2023-08-30 | 48.01 | 50.20 | 48.01 | 49.50 | 48.18 | qfq | 4,985,514 | 244,573,797 | 4.81% |
| 2023-08-29 | 42.92 | 49.50 | 42.50 | 47.23 | 45.97 | qfq | 5,285,468 | 242,468,187 | 5.92% |
| 2023-08-28 | 46.20 | 46.30 | 43.58 | 44.59 | 43.40 | qfq | 2,365,116 | 106,152,035 | 3.17% |
| 2023-08-25 | 44.28 | 44.28 | 41.31 | 43.22 | 42.07 | qfq | 2,056,874 | 87,844,480 | -3.27% |
| 2023-08-24 | 43.67 | 46.51 | 43.01 | 44.68 | 43.49 | qfq | 2,271,307 | 101,139,662 | 3.31% |
| 2023-08-23 | 43.35 | 45.00 | 42.66 | 43.25 | 42.09 | qfq | 2,505,437 | 110,341,783 | -0.69% |
| 2023-08-22 | 42.90 | 44.16 | 41.80 | 43.55 | 42.39 | qfq | 2,463,760 | 106,291,727 | 2.71% |
| 2023-08-21 | 40.22 | 43.50 | 39.70 | 42.40 | 41.27 | qfq | 2,953,437 | 123,117,238 | 3.52% |
| 2023-08-18 | 40.50 | 43.62 | 40.33 | 40.96 | 39.87 | qfq | 2,617,551 | 109,966,619 | 1.89% |
| 2023-08-17 | 40.78 | 41.17 | 40.10 | 40.20 | 39.13 | qfq | 974,457 | 39,421,107 | -1.47% |
| 2023-08-16 | 41.53 | 41.99 | 40.70 | 40.80 | 39.71 | qfq | 756,231 | 31,139,552 | -2.16% |
| 2023-08-15 | 42.78 | 42.78 | 41.39 | 41.70 | 40.59 | qfq | 1,160,308 | 48,392,679 | -2.34% |
| 2023-08-14 | 42.90 | 42.90 | 40.59 | 42.70 | 41.56 | qfq | 1,749,989 | 73,100,284 | 0.64% |
| 2023-08-11 | 41.38 | 43.08 | 41.35 | 42.43 | 41.30 | qfq | 2,371,213 | 100,508,750 | 2.31% |
| 2023-08-10 | 40.67 | 41.85 | 40.51 | 41.47 | 40.36 | qfq | 1,020,425 | 42,224,343 | 2.19% |
| 2023-08-09 | 41.19 | 41.45 | 40.40 | 40.58 | 39.50 | qfq | 833,292 | 34,025,411 | -1.93% |
| 2023-08-08 | 42.01 | 42.54 | 41.02 | 41.38 | 40.27 | qfq | 1,162,737 | 48,391,744 | -1.50% |
| 2023-08-07 | 42.20 | 42.73 | 41.75 | 42.01 | 40.89 | qfq | 866,998 | 36,464,925 | -0.80% |
| 2023-08-04 | 42.70 | 43.05 | 41.68 | 42.35 | 41.22 | qfq | 811,748 | 34,512,846 | 0.00% |
| 2023-08-03 | 42.28 | 43.00 | 41.81 | 42.35 | 41.22 | qfq | 951,907 | 40,226,562 | -0.12% |
| 2023-08-02 | 42.91 | 43.35 | 42.31 | 42.40 | 41.27 | qfq | 681,141 | 29,090,527 | -1.97% |
| 2023-08-01 | 42.01 | 43.31 | 42.00 | 43.25 | 42.09 | qfq | 1,101,124 | 47,123,478 | 2.71% |
| 2023-07-31 | 41.66 | 42.45 | 41.65 | 42.11 | 40.99 | qfq | 1,413,494 | 59,361,220 | 0.48% |
| 2023-07-28 | 41.42 | 41.94 | 40.53 | 41.91 | 40.79 | qfq | 995,246 | 41,105,116 | 0.92% |
| 2023-07-27 | 43.00 | 43.59 | 41.39 | 41.53 | 40.42 | qfq | 1,192,964 | 50,086,452 | -4.07% |
| 2023-07-26 | 44.39 | 44.50 | 43.05 | 43.29 | 42.13 | qfq | 905,138 | 39,381,890 | -2.50% |
| 2023-07-25 | 44.06 | 45.10 | 43.41 | 44.40 | 43.21 | qfq | 945,177 | 41,751,280 | 2.16% |
| 2023-07-24 | 45.10 | 45.29 | 43.44 | 43.46 | 42.30 | qfq | 1,077,491 | 47,729,395 | -4.02% |
| 2023-07-21 | 45.53 | 46.00 | 44.42 | 45.28 | 44.07 | qfq | 528,323 | 24,003,770 | -0.55% |
| 2023-07-20 | 47.87 | 47.88 | 45.51 | 45.53 | 44.31 | qfq | 1,273,532 | 58,812,250 | -4.15% |
| 2023-07-19 | 48.30 | 48.90 | 47.18 | 47.50 | 46.23 | qfq | 656,373 | 31,318,703 | -2.08% |
| 2023-07-18 | 48.48 | 50.18 | 48.30 | 48.51 | 47.21 | qfq | 1,159,913 | 57,051,751 | 0.19% |