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
迈信林688685.SH
最近收盘价38.432026-07-17
最近交易日2026-07-17
成交量（股）7,017,408
成交额（元）290,481,375
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-22 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.157 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.077 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | stock_dividend | — | 0.3 | — | — | 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 | 42.45 | 43.98 | 38.34 | 38.43 | 38.43 | qfq | 7,017,408 | 290,481,375 | -11.29% |
| 2026-07-16 | 45.25 | 45.64 | 42.76 | 43.32 | 43.32 | qfq | 3,880,792 | 171,277,013 | -3.80% |
| 2026-07-15 | 45.05 | 46.94 | 43.86 | 45.03 | 45.03 | qfq | 4,333,039 | 196,706,302 | 0.31% |
| 2026-07-14 | 44.81 | 45.66 | 43.01 | 44.89 | 44.89 | qfq | 3,726,393 | 165,154,761 | 0.79% |
| 2026-07-13 | 47.58 | 48.50 | 44.19 | 44.54 | 44.54 | qfq | 5,559,145 | 254,908,364 | -8.26% |
| 2026-07-10 | 52.54 | 52.54 | 48.06 | 48.55 | 48.55 | qfq | 7,633,530 | 382,788,007 | -4.82% |
| 2026-07-09 | 47.57 | 51.33 | 45.86 | 51.01 | 51.01 | qfq | 6,955,963 | 338,242,282 | 7.23% |
| 2026-07-08 | 49.81 | 49.98 | 47.40 | 47.57 | 47.57 | qfq | 5,194,348 | 252,612,691 | -4.57% |
| 2026-07-07 | 52.77 | 53.74 | 49.51 | 49.85 | 49.85 | qfq | 6,368,110 | 324,739,393 | -6.38% |
| 2026-07-06 | 58.50 | 58.77 | 53.08 | 53.25 | 53.25 | qfq | 8,173,532 | 452,557,231 | -7.31% |
| 2026-07-03 | 54.74 | 59.88 | 54.05 | 57.45 | 57.45 | qfq | 13,117,832 | 755,688,150 | 5.78% |
| 2026-07-02 | 53.05 | 56.75 | 52.53 | 54.31 | 54.31 | qfq | 6,218,126 | 342,286,009 | -0.80% |
| 2026-07-01 | 57.00 | 59.00 | 54.72 | 54.75 | 54.75 | qfq | 9,782,207 | 555,169,843 | -0.27% |
| 2026-06-30 | 53.49 | 55.00 | 48.00 | 54.90 | 54.90 | qfq | 9,170,652 | 478,296,099 | 4.61% |
| 2026-06-29 | 53.96 | 54.98 | 50.53 | 52.48 | 52.48 | qfq | 6,905,709 | 360,319,507 | -2.74% |
| 2026-06-26 | 53.00 | 55.52 | 51.55 | 53.96 | 53.96 | qfq | 7,785,908 | 414,093,175 | 0.54% |
| 2026-06-25 | 52.40 | 55.75 | 51.45 | 53.67 | 53.67 | qfq | 10,787,002 | 581,234,530 | 3.29% |
| 2026-06-24 | 45.44 | 52.16 | 45.03 | 51.96 | 51.96 | qfq | 10,448,809 | 519,533,017 | 15.47% |
| 2026-06-23 | 42.75 | 46.18 | 42.70 | 45.00 | 45.00 | qfq | 6,602,916 | 297,552,312 | 4.21% |
| 2026-06-22 | 45.99 | 47.29 | 42.36 | 43.18 | 43.18 | qfq | 6,394,475 | 279,356,779 | -6.07% |
| 2026-06-18 | 44.00 | 46.77 | 42.32 | 45.97 | 45.92 | qfq | 6,164,320 | 273,003,561 | 6.12% |
| 2026-06-17 | 44.02 | 46.48 | 43.02 | 43.32 | 43.28 | qfq | 4,645,781 | 207,384,342 | -2.26% |
| 2026-06-16 | 43.48 | 44.82 | 41.70 | 44.32 | 44.28 | qfq | 4,863,635 | 211,052,539 | 2.45% |
| 2026-06-15 | 43.71 | 44.77 | 42.56 | 43.26 | 43.22 | qfq | 4,093,010 | 178,094,775 | 0.37% |
| 2026-06-12 | 43.60 | 44.20 | 42.20 | 43.10 | 43.06 | qfq | 5,756,937 | 248,711,901 | 0.02% |
| 2026-06-11 | 44.67 | 44.67 | 41.80 | 43.09 | 43.05 | qfq | 4,987,078 | 213,443,377 | -3.36% |
| 2026-06-10 | 47.34 | 47.34 | 43.87 | 44.59 | 44.55 | qfq | 3,720,637 | 167,614,460 | -5.53% |
| 2026-06-09 | 47.29 | 47.49 | 45.46 | 47.20 | 47.15 | qfq | 2,829,457 | 131,972,472 | 2.54% |
| 2026-06-08 | 49.00 | 49.00 | 45.45 | 46.03 | 45.98 | qfq | 4,279,814 | 201,675,264 | -6.78% |
| 2026-06-05 | 49.66 | 50.99 | 48.22 | 49.38 | 49.33 | qfq | 3,651,913 | 180,953,636 | 0.45% |
| 2026-06-04 | 49.30 | 51.86 | 47.90 | 49.16 | 49.11 | qfq | 3,274,838 | 163,785,057 | -0.20% |
| 2026-06-03 | 51.27 | 51.66 | 48.60 | 49.26 | 49.21 | qfq | 4,293,712 | 215,896,736 | -1.66% |
| 2026-06-02 | 44.81 | 50.54 | 44.22 | 50.09 | 50.04 | qfq | 6,005,955 | 284,382,360 | 9.61% |
| 2026-06-01 | 47.26 | 47.93 | 45.50 | 45.70 | 45.66 | qfq | 3,385,719 | 158,750,925 | -2.62% |
| 2026-05-29 | 52.40 | 52.50 | 46.60 | 46.93 | 46.88 | qfq | 5,864,484 | 284,894,425 | -9.26% |
| 2026-05-28 | 50.30 | 52.10 | 49.19 | 51.72 | 51.67 | qfq | 2,948,046 | 150,988,987 | 3.23% |
| 2026-05-27 | 52.43 | 52.88 | 49.65 | 50.10 | 50.05 | qfq | 3,701,268 | 188,039,275 | -4.02% |
| 2026-05-26 | 53.80 | 53.99 | 50.35 | 52.20 | 52.15 | qfq | 4,169,634 | 217,566,705 | -3.32% |
| 2026-05-25 | 55.00 | 56.33 | 53.50 | 53.99 | 53.94 | qfq | 5,048,659 | 273,870,587 | -0.77% |
| 2026-05-22 | 53.68 | 54.72 | 52.35 | 54.41 | 54.36 | qfq | 4,034,801 | 217,010,293 | 3.50% |
| 2026-05-21 | 56.37 | 56.37 | 52.50 | 52.57 | 52.52 | qfq | 5,977,315 | 324,906,610 | -6.11% |
| 2026-05-20 | 55.43 | 58.28 | 55.15 | 55.99 | 55.94 | qfq | 5,414,225 | 306,317,274 | 1.01% |
| 2026-05-19 | 56.00 | 56.90 | 54.70 | 55.43 | 55.38 | qfq | 3,920,539 | 217,322,764 | -0.95% |
| 2026-05-18 | 54.59 | 56.80 | 54.45 | 55.96 | 55.91 | qfq | 3,886,121 | 216,538,208 | 1.75% |
| 2026-05-15 | 55.80 | 56.05 | 53.36 | 55.00 | 54.95 | qfq | 6,317,235 | 345,791,345 | -0.90% |
| 2026-05-14 | 56.40 | 58.10 | 55.50 | 55.50 | 55.45 | qfq | 6,888,805 | 389,047,322 | -1.60% |
| 2026-05-13 | 54.66 | 57.38 | 54.08 | 56.40 | 56.34 | qfq | 7,035,948 | 395,376,079 | 3.68% |
| 2026-05-12 | 52.66 | 55.03 | 51.66 | 54.40 | 54.35 | qfq | 7,548,981 | 405,810,954 | 3.48% |
| 2026-05-11 | 50.21 | 53.87 | 50.21 | 52.57 | 52.52 | qfq | 6,674,520 | 349,167,399 | 5.20% |
| 2026-05-08 | 49.56 | 50.48 | 49.00 | 49.97 | 49.92 | qfq | 4,010,816 | 200,098,329 | 0.10% |
| 2026-05-07 | 50.78 | 50.95 | 49.50 | 49.92 | 49.87 | qfq | 4,361,833 | 218,609,009 | -1.71% |
| 2026-05-06 | 48.93 | 50.98 | 48.67 | 50.79 | 50.74 | qfq | 6,348,183 | 317,818,823 | 4.36% |
| 2026-04-30 | 47.07 | 49.49 | 47.00 | 48.67 | 48.62 | qfq | 5,291,002 | 255,910,862 | 2.90% |
| 2026-04-29 | 44.66 | 47.77 | 44.66 | 47.30 | 47.25 | qfq | 6,087,315 | 284,992,596 | 1.22% |
| 2026-04-28 | 46.07 | 49.18 | 45.91 | 46.73 | 46.68 | qfq | 6,270,627 | 298,268,522 | 1.32% |
| 2026-04-27 | 44.89 | 46.50 | 44.20 | 46.12 | 46.07 | qfq | 4,779,556 | 219,421,030 | 2.10% |
| 2026-04-24 | 44.58 | 45.97 | 43.00 | 45.17 | 45.13 | qfq | 4,678,529 | 207,970,048 | 1.78% |
| 2026-04-23 | 45.66 | 45.88 | 44.00 | 44.38 | 44.34 | qfq | 4,287,730 | 192,474,349 | -2.80% |
| 2026-04-22 | 43.93 | 46.14 | 43.50 | 45.66 | 45.62 | qfq | 4,726,471 | 213,540,018 | 3.21% |
| 2026-04-21 | 45.34 | 45.68 | 43.77 | 44.24 | 44.20 | qfq | 3,997,757 | 177,837,099 | -2.45% |
| 2026-04-20 | 44.76 | 45.73 | 42.76 | 45.35 | 45.31 | qfq | 6,154,807 | 274,855,406 | 0.55% |
| 2026-04-17 | 44.63 | 45.59 | 44.05 | 45.10 | 45.06 | qfq | 6,174,090 | 277,131,988 | -0.22% |
| 2026-04-16 | 40.12 | 45.68 | 40.06 | 45.20 | 45.16 | qfq | 8,435,503 | 367,362,436 | 10.68% |
| 2026-04-15 | 40.68 | 41.20 | 39.97 | 40.84 | 40.80 | qfq | 3,421,742 | 138,529,442 | 0.91% |
| 2026-04-14 | 39.65 | 41.36 | 39.58 | 40.47 | 40.43 | qfq | 4,683,375 | 189,486,448 | 2.38% |
| 2026-04-13 | 39.80 | 40.34 | 38.82 | 39.53 | 39.49 | qfq | 3,441,799 | 136,020,839 | -1.05% |
| 2026-04-10 | 41.19 | 41.72 | 39.92 | 39.95 | 39.91 | qfq | 3,146,176 | 128,591,592 | -0.89% |
| 2026-04-09 | 41.40 | 41.43 | 40.18 | 40.31 | 40.27 | qfq | 3,157,616 | 128,365,960 | -3.10% |
| 2026-04-08 | 39.31 | 42.97 | 39.07 | 41.60 | 41.56 | qfq | 6,564,167 | 268,630,248 | 8.47% |
| 2026-04-07 | 39.82 | 39.87 | 38.30 | 38.35 | 38.31 | qfq | 2,620,248 | 101,830,291 | -1.29% |
| 2026-04-03 | 40.50 | 40.86 | 38.75 | 38.85 | 38.81 | qfq | 2,934,767 | 115,951,479 | -4.59% |
| 2026-04-02 | 42.58 | 42.58 | 40.00 | 40.72 | 40.68 | qfq | 2,616,871 | 107,548,577 | -2.58% |
| 2026-04-01 | 43.00 | 43.57 | 41.73 | 41.80 | 41.76 | qfq | 2,301,085 | 97,897,687 | -1.07% |
| 2026-03-31 | 43.31 | 43.85 | 41.98 | 42.25 | 42.21 | qfq | 2,277,011 | 97,376,160 | -2.24% |
| 2026-03-30 | 43.04 | 43.84 | 42.77 | 43.22 | 43.18 | qfq | 1,783,317 | 77,114,284 | -1.93% |
| 2026-03-27 | 43.41 | 44.29 | 42.91 | 44.07 | 44.03 | qfq | 1,497,937 | 65,354,918 | -0.54% |
| 2026-03-26 | 44.36 | 45.00 | 43.38 | 44.31 | 44.27 | qfq | 2,785,350 | 123,279,647 | 0.25% |
| 2026-03-25 | 43.00 | 45.22 | 42.15 | 44.20 | 44.16 | qfq | 4,195,320 | 186,325,734 | 4.96% |
| 2026-03-24 | 40.50 | 42.30 | 40.05 | 42.11 | 42.07 | qfq | 2,850,485 | 117,004,149 | 6.74% |
| 2026-03-23 | 41.30 | 43.98 | 39.40 | 39.45 | 39.41 | qfq | 3,467,915 | 142,269,015 | -10.30% |
| 2026-03-20 | 45.55 | 46.12 | 43.89 | 43.98 | 43.94 | qfq | 1,944,049 | 87,293,761 | -3.47% |
| 2026-03-19 | 46.28 | 46.80 | 45.38 | 45.56 | 45.52 | qfq | 2,080,588 | 95,674,160 | -2.61% |
| 2026-03-18 | 46.85 | 47.28 | 46.10 | 46.78 | 46.73 | qfq | 2,026,852 | 94,603,474 | 0.52% |
| 2026-03-17 | 46.15 | 48.19 | 46.15 | 46.54 | 46.49 | qfq | 3,002,969 | 141,951,623 | 0.93% |
| 2026-03-16 | 46.98 | 47.07 | 45.60 | 46.11 | 46.06 | qfq | 2,631,193 | 121,474,506 | -2.18% |
| 2026-03-13 | 48.75 | 48.75 | 47.08 | 47.14 | 47.09 | qfq | 2,744,143 | 131,055,469 | -3.30% |
| 2026-03-12 | 48.06 | 49.43 | 48.06 | 48.75 | 48.70 | qfq | 2,183,715 | 106,263,347 | 0.89% |
| 2026-03-11 | 49.94 | 50.32 | 48.20 | 48.32 | 48.27 | qfq | 3,100,003 | 151,863,132 | -3.24% |
| 2026-03-10 | 49.24 | 50.27 | 49.24 | 49.94 | 49.89 | qfq | 2,600,878 | 129,384,633 | 1.57% |
| 2026-03-09 | 50.00 | 50.00 | 47.96 | 49.17 | 49.12 | qfq | 3,708,166 | 181,270,501 | -3.13% |
| 2026-03-06 | 51.50 | 51.79 | 50.20 | 50.76 | 50.71 | qfq | 3,045,039 | 154,832,851 | 0.83% |
| 2026-03-05 | 51.09 | 52.22 | 49.82 | 50.34 | 50.29 | qfq | 3,176,793 | 161,103,490 | 0.08% |
| 2026-03-04 | 49.97 | 51.55 | 48.49 | 50.30 | 50.25 | qfq | 4,439,926 | 221,679,544 | -1.49% |
| 2026-03-03 | 57.00 | 57.57 | 50.54 | 51.06 | 51.01 | qfq | 7,950,283 | 426,494,379 | -11.11% |
| 2026-03-02 | 52.52 | 57.50 | 52.20 | 57.44 | 57.38 | qfq | 9,105,086 | 503,313,058 | 9.16% |
| 2026-02-27 | 52.15 | 53.44 | 51.79 | 52.62 | 52.57 | qfq | 3,793,811 | 200,055,748 | -0.79% |
| 2026-02-26 | 48.41 | 53.43 | 48.41 | 53.04 | 52.99 | qfq | 7,808,680 | 403,655,198 | 10.82% |
| 2026-02-25 | 46.57 | 47.87 | 46.00 | 47.86 | 47.81 | qfq | 2,499,198 | 117,735,561 | 2.51% |
| 2026-02-24 | 46.99 | 47.04 | 45.71 | 46.69 | 46.64 | qfq | 1,667,046 | 77,313,499 | -0.04% |
| 2026-02-13 | 46.55 | 47.50 | 46.20 | 46.71 | 46.66 | qfq | 2,202,821 | 103,655,650 | 0.13% |
| 2026-02-12 | 46.75 | 47.18 | 45.45 | 46.65 | 46.60 | qfq | 2,940,588 | 136,181,035 | -0.26% |
| 2026-02-11 | 46.56 | 47.17 | 45.14 | 46.77 | 46.72 | qfq | 4,062,361 | 187,886,933 | 0.02% |
| 2026-02-10 | 47.57 | 48.20 | 46.30 | 46.76 | 46.71 | qfq | 3,447,487 | 162,709,899 | -1.68% |
| 2026-02-09 | 49.00 | 49.59 | 47.14 | 47.56 | 47.51 | qfq | 4,352,477 | 208,265,940 | -3.63% |
| 2026-02-06 | 48.87 | 49.43 | 47.66 | 49.35 | 49.30 | qfq | 1,939,731 | 94,161,968 | 0.92% |
| 2026-02-05 | 50.00 | 50.00 | 48.82 | 48.90 | 48.85 | qfq | 1,729,869 | 85,169,194 | -2.20% |
| 2026-02-04 | 51.20 | 51.39 | 49.70 | 50.00 | 49.95 | qfq | 2,166,959 | 109,232,095 | -2.74% |
| 2026-02-03 | 50.79 | 51.60 | 50.67 | 51.41 | 51.36 | qfq | 1,230,748 | 62,852,573 | 1.40% |
| 2026-02-02 | 53.05 | 53.05 | 50.68 | 50.70 | 50.65 | qfq | 1,641,570 | 84,786,495 | -4.05% |
| 2026-01-30 | 52.28 | 53.35 | 51.66 | 52.84 | 52.79 | qfq | 1,482,587 | 78,028,025 | 0.78% |
| 2026-01-29 | 53.86 | 54.48 | 52.26 | 52.43 | 52.38 | qfq | 2,405,725 | 128,074,527 | -2.64% |
| 2026-01-28 | 54.55 | 55.72 | 53.30 | 53.85 | 53.80 | qfq | 2,897,651 | 157,814,235 | -0.87% |
| 2026-01-27 | 53.20 | 54.80 | 53.10 | 54.32 | 54.27 | qfq | 2,606,607 | 140,996,163 | 1.10% |
| 2026-01-26 | 55.75 | 55.75 | 52.65 | 53.73 | 53.68 | qfq | 3,280,463 | 175,424,880 | -0.87% |
| 2026-01-23 | 52.23 | 54.72 | 52.00 | 54.20 | 54.15 | qfq | 3,450,978 | 185,118,854 | 3.63% |
| 2026-01-22 | 52.20 | 52.69 | 51.75 | 52.30 | 52.25 | qfq | 1,804,337 | 94,307,628 | 0.19% |
| 2026-01-21 | 51.96 | 52.76 | 51.67 | 52.20 | 52.15 | qfq | 1,176,634 | 61,511,440 | -0.17% |
| 2026-01-20 | 53.88 | 53.88 | 51.90 | 52.29 | 52.24 | qfq | 2,342,938 | 122,879,836 | -2.44% |
| 2026-01-19 | 52.93 | 54.16 | 52.80 | 53.60 | 53.55 | qfq | 2,245,877 | 120,143,840 | -0.56% |
| 2026-01-16 | 53.45 | 54.37 | 53.15 | 53.90 | 53.85 | qfq | 2,106,384 | 113,276,383 | 0.75% |
| 2026-01-15 | 54.67 | 55.00 | 52.96 | 53.50 | 53.45 | qfq | 3,764,699 | 201,906,023 | -3.11% |
| 2026-01-14 | 55.40 | 56.50 | 54.54 | 55.22 | 55.17 | qfq | 4,032,437 | 223,506,889 | -0.92% |
| 2026-01-13 | 58.03 | 59.00 | 55.68 | 55.73 | 55.68 | qfq | 4,632,245 | 262,550,635 | -5.09% |
| 2026-01-12 | 58.82 | 59.36 | 57.16 | 58.72 | 58.66 | qfq | 5,112,320 | 298,084,251 | 1.17% |
| 2026-01-09 | 55.99 | 58.09 | 55.67 | 58.04 | 57.98 | qfq | 6,103,631 | 348,151,575 | 4.28% |
| 2026-01-08 | 54.79 | 56.15 | 54.50 | 55.66 | 55.61 | qfq | 3,245,965 | 180,551,257 | 2.20% |
| 2026-01-07 | 55.50 | 55.53 | 54.16 | 54.46 | 54.41 | qfq | 2,796,948 | 152,598,248 | -1.87% |
| 2026-01-06 | 55.46 | 55.84 | 54.28 | 55.50 | 55.45 | qfq | 2,794,219 | 153,695,432 | -0.14% |
| 2026-01-05 | 55.59 | 56.25 | 55.25 | 55.58 | 55.53 | qfq | 2,529,703 | 140,989,285 | 0.18% |
| 2025-12-31 | 57.05 | 57.05 | 55.10 | 55.48 | 55.43 | qfq | 2,572,970 | 143,123,805 | -1.00% |
| 2025-12-30 | 54.79 | 57.66 | 53.28 | 56.04 | 55.99 | qfq | 4,681,040 | 262,054,576 | 4.16% |
| 2025-12-29 | 52.40 | 54.69 | 52.05 | 53.80 | 53.75 | qfq | 3,594,483 | 192,711,068 | 3.16% |
| 2025-12-26 | 52.15 | 52.93 | 51.60 | 52.15 | 52.10 | qfq | 1,991,416 | 104,193,766 | -0.48% |
| 2025-12-25 | 51.67 | 52.58 | 51.66 | 52.40 | 52.35 | qfq | 1,782,274 | 93,117,719 | 1.35% |
| 2025-12-24 | 51.12 | 52.08 | 51.12 | 51.70 | 51.65 | qfq | 1,404,769 | 72,597,487 | -0.12% |
| 2025-12-23 | 52.48 | 52.68 | 51.35 | 51.76 | 51.71 | qfq | 1,762,542 | 91,541,586 | -1.37% |
| 2025-12-22 | 51.41 | 53.78 | 51.41 | 52.48 | 52.43 | qfq | 2,172,425 | 114,625,272 | 1.06% |
| 2025-12-19 | 51.30 | 52.50 | 51.20 | 51.93 | 51.88 | qfq | 1,778,226 | 92,450,691 | 1.19% |
| 2025-12-18 | 51.35 | 52.40 | 51.00 | 51.32 | 51.27 | qfq | 1,889,936 | 97,668,872 | -2.06% |
| 2025-12-17 | 51.37 | 53.48 | 50.11 | 52.40 | 52.35 | qfq | 2,570,777 | 133,453,711 | 2.56% |
| 2025-12-16 | 50.35 | 51.49 | 49.86 | 51.09 | 51.04 | qfq | 1,719,415 | 87,179,747 | 0.91% |
| 2025-12-15 | 51.70 | 51.70 | 50.52 | 50.63 | 50.58 | qfq | 1,449,684 | 73,731,183 | -1.97% |
| 2025-12-12 | 50.70 | 51.80 | 49.93 | 51.65 | 51.60 | qfq | 2,254,946 | 115,361,207 | 2.52% |
| 2025-12-11 | 50.53 | 51.14 | 50.21 | 50.38 | 50.33 | qfq | 1,119,546 | 56,600,039 | -0.53% |
| 2025-12-10 | 51.55 | 51.60 | 50.16 | 50.65 | 50.60 | qfq | 1,683,594 | 85,314,688 | -1.84% |
| 2025-12-09 | 50.90 | 52.95 | 50.20 | 51.60 | 51.55 | qfq | 2,796,001 | 145,199,641 | 1.22% |
| 2025-12-08 | 50.03 | 51.38 | 49.91 | 50.98 | 50.93 | qfq | 1,957,817 | 99,691,808 | 1.90% |
| 2025-12-05 | 49.60 | 50.55 | 48.22 | 50.03 | 49.98 | qfq | 1,909,137 | 94,672,932 | 0.30% |
| 2025-12-04 | 50.00 | 50.16 | 49.40 | 49.88 | 49.83 | qfq | 1,159,635 | 57,717,843 | 0.16% |
| 2025-12-03 | 51.18 | 51.18 | 49.37 | 49.80 | 49.75 | qfq | 2,912,083 | 145,117,800 | -2.45% |
| 2025-12-02 | 50.95 | 51.08 | 50.30 | 51.05 | 51.00 | qfq | 1,918,241 | 97,305,243 | 0.43% |
| 2025-12-01 | 51.15 | 51.96 | 50.35 | 50.83 | 50.78 | qfq | 2,807,034 | 143,334,969 | -0.41% |
| 2025-11-28 | 51.08 | 51.58 | 50.19 | 51.04 | 50.99 | qfq | 1,804,400 | 91,740,130 | 0.67% |
| 2025-11-27 | 50.75 | 51.27 | 50.34 | 50.70 | 50.65 | qfq | 3,159,931 | 160,307,177 | -0.59% |
| 2025-11-26 | 52.56 | 53.00 | 50.33 | 51.00 | 50.95 | qfq | 4,386,086 | 224,544,789 | -4.89% |
| 2025-11-25 | 54.80 | 54.92 | 53.58 | 53.62 | 53.57 | qfq | 2,238,781 | 121,635,677 | -1.67% |
| 2025-11-24 | 53.86 | 54.78 | 53.21 | 54.53 | 54.48 | qfq | 1,897,812 | 102,873,753 | 1.24% |
| 2025-11-21 | 53.86 | 55.11 | 53.16 | 53.86 | 53.81 | qfq | 2,228,528 | 120,677,855 | 0.00% |
| 2025-11-20 | 56.65 | 57.77 | 53.70 | 53.86 | 53.81 | qfq | 3,392,786 | 186,580,206 | -4.92% |
| 2025-11-19 | 61.50 | 61.65 | 55.00 | 56.65 | 56.59 | qfq | 6,886,077 | 403,992,328 | -10.36% |
| 2025-11-18 | 65.00 | 65.00 | 62.22 | 63.20 | 63.14 | qfq | 4,721,320 | 298,215,221 | -3.51% |
| 2025-11-17 | 64.90 | 65.78 | 62.35 | 65.50 | 65.44 | qfq | 7,486,382 | 481,379,396 | 2.83% |
| 2025-11-14 | 62.39 | 64.98 | 61.88 | 63.70 | 63.64 | qfq | 5,389,420 | 342,460,141 | 2.43% |
| 2025-11-13 | 59.50 | 62.78 | 59.00 | 62.19 | 62.13 | qfq | 2,343,266 | 143,834,993 | 4.28% |
| 2025-11-12 | 59.01 | 60.06 | 58.50 | 59.64 | 59.58 | qfq | 1,118,043 | 66,455,010 | 0.91% |
| 2025-11-11 | 59.15 | 59.63 | 58.03 | 59.10 | 59.04 | qfq | 1,240,417 | 72,793,284 | -0.05% |
| 2025-11-10 | 60.25 | 60.63 | 58.50 | 59.13 | 59.07 | qfq | 2,160,834 | 127,679,794 | -1.86% |
| 2025-11-07 | 62.00 | 62.32 | 60.10 | 60.25 | 60.19 | qfq | 2,668,458 | 161,899,212 | -3.14% |
| 2025-11-06 | 61.60 | 63.39 | 61.60 | 62.20 | 62.14 | qfq | 2,664,082 | 166,540,472 | 1.11% |
| 2025-11-05 | 62.00 | 62.38 | 60.50 | 61.52 | 61.46 | qfq | 1,888,473 | 116,397,114 | -1.93% |
| 2025-11-04 | 61.80 | 64.15 | 61.30 | 62.73 | 62.67 | qfq | 2,978,120 | 187,026,776 | 2.27% |
| 2025-11-03 | 63.40 | 64.60 | 60.58 | 61.34 | 61.28 | qfq | 2,981,934 | 183,626,503 | -2.71% |
| 2025-10-31 | 63.00 | 64.66 | 62.60 | 63.05 | 62.99 | qfq | 2,312,081 | 146,889,317 | -0.32% |
| 2025-10-30 | 64.38 | 65.16 | 62.91 | 63.25 | 63.19 | qfq | 3,123,542 | 198,677,617 | -2.21% |
| 2025-10-29 | 65.69 | 65.69 | 64.00 | 64.68 | 64.62 | qfq | 3,006,193 | 194,510,323 | -1.54% |
| 2025-10-28 | 61.80 | 67.32 | 61.80 | 65.69 | 65.63 | qfq | 8,173,151 | 535,846,914 | 5.02% |
| 2025-10-27 | 64.30 | 64.32 | 60.93 | 62.55 | 62.49 | qfq | 3,790,408 | 234,831,853 | -1.01% |
| 2025-10-24 | 63.90 | 64.49 | 62.58 | 63.19 | 63.13 | qfq | 3,674,744 | 233,515,776 | 1.06% |
| 2025-10-23 | 62.50 | 62.63 | 60.29 | 62.53 | 62.47 | qfq | 2,316,383 | 142,667,722 | 0.21% |
| 2025-10-22 | 64.00 | 64.80 | 61.82 | 62.40 | 62.34 | qfq | 3,309,615 | 208,720,752 | -1.38% |
| 2025-10-21 | 62.65 | 63.60 | 62.28 | 63.27 | 63.21 | qfq | 3,565,300 | 224,591,700 | 0.99% |
| 2025-10-20 | 59.85 | 63.26 | 59.28 | 62.65 | 62.59 | qfq | 6,228,260 | 388,448,180 | 8.19% |
| 2025-10-17 | 61.00 | 61.35 | 57.58 | 57.91 | 57.85 | qfq | 2,578,187 | 152,538,185 | -4.56% |
| 2025-10-16 | 62.50 | 62.50 | 60.20 | 60.68 | 60.62 | qfq | 2,732,222 | 166,206,726 | -3.11% |
| 2025-10-15 | 60.24 | 62.80 | 60.00 | 62.63 | 62.57 | qfq | 2,726,029 | 167,439,387 | 3.04% |
| 2025-10-14 | 62.38 | 63.60 | 59.80 | 60.78 | 60.72 | qfq | 3,453,618 | 211,956,861 | -2.55% |
| 2025-10-13 | 59.00 | 62.66 | 59.00 | 62.37 | 62.31 | qfq | 3,759,791 | 228,305,367 | -0.73% |
| 2025-10-10 | 62.46 | 64.48 | 61.65 | 62.83 | 62.77 | qfq | 3,970,577 | 250,639,850 | -0.22% |
| 2025-10-09 | 62.41 | 64.68 | 61.91 | 62.97 | 62.91 | qfq | 4,975,745 | 314,510,812 | 1.73% |
| 2025-09-30 | 60.33 | 62.49 | 60.10 | 61.90 | 61.84 | qfq | 4,111,422 | 252,256,649 | 3.06% |
| 2025-09-29 | 59.90 | 60.46 | 59.20 | 60.06 | 60.00 | qfq | 2,182,011 | 130,479,247 | 0.43% |
| 2025-09-26 | 60.44 | 61.40 | 59.41 | 59.80 | 59.74 | qfq | 2,614,072 | 157,627,155 | -1.89% |
| 2025-09-25 | 61.80 | 64.00 | 60.90 | 60.95 | 60.89 | qfq | 3,177,884 | 197,708,181 | -1.28% |
| 2025-09-24 | 61.50 | 62.48 | 60.55 | 61.74 | 61.68 | qfq | 2,908,980 | 179,729,562 | 0.32% |
| 2025-09-23 | 64.51 | 65.12 | 60.35 | 61.54 | 61.48 | qfq | 4,019,489 | 247,935,091 | -4.71% |
| 2025-09-22 | 64.00 | 66.00 | 63.00 | 64.58 | 64.52 | qfq | 5,064,185 | 325,936,069 | 1.14% |
| 2025-09-19 | 63.40 | 66.10 | 63.40 | 63.85 | 63.79 | qfq | 4,859,685 | 314,453,533 | -0.27% |
| 2025-09-18 | 61.80 | 65.35 | 61.80 | 64.02 | 63.96 | qfq | 7,563,525 | 482,755,549 | 3.59% |
| 2025-09-17 | 58.73 | 63.60 | 58.73 | 61.80 | 61.74 | qfq | 5,446,062 | 334,998,972 | 4.29% |
| 2025-09-16 | 59.68 | 60.90 | 58.71 | 59.26 | 59.20 | qfq | 2,885,783 | 171,630,124 | -0.49% |
| 2025-09-15 | 59.32 | 60.33 | 58.63 | 59.55 | 59.49 | qfq | 3,388,524 | 201,157,151 | 0.81% |
| 2025-09-12 | 57.50 | 61.45 | 57.00 | 59.07 | 59.01 | qfq | 7,387,132 | 440,282,009 | 1.06% |
| 2025-09-11 | 52.04 | 59.60 | 52.04 | 58.45 | 58.39 | qfq | 7,981,099 | 454,283,217 | 12.40% |
| 2025-09-10 | 51.99 | 52.28 | 51.60 | 52.00 | 51.95 | qfq | 1,521,841 | 79,054,636 | 0.52% |
| 2025-09-09 | 53.60 | 53.60 | 51.51 | 51.73 | 51.68 | qfq | 1,978,524 | 103,138,325 | -1.77% |
| 2025-09-08 | 52.00 | 53.23 | 51.22 | 52.66 | 52.61 | qfq | 2,378,737 | 125,168,876 | 1.21% |
| 2025-09-05 | 52.00 | 52.45 | 50.81 | 52.03 | 51.98 | qfq | 2,150,454 | 111,211,056 | 1.60% |
| 2025-09-04 | 53.34 | 54.00 | 50.05 | 51.21 | 51.16 | qfq | 3,819,549 | 198,482,815 | -3.40% |
| 2025-09-03 | 55.20 | 55.90 | 53.00 | 53.01 | 52.96 | qfq | 4,936,411 | 266,879,670 | -4.90% |
| 2025-09-02 | 61.25 | 61.25 | 55.21 | 55.74 | 55.69 | qfq | 8,696,024 | 492,648,079 | -8.89% |
| 2025-09-01 | 60.21 | 61.92 | 60.21 | 61.18 | 61.12 | qfq | 5,189,810 | 316,747,471 | 1.61% |
| 2025-08-29 | 65.50 | 65.60 | 59.74 | 60.21 | 60.15 | qfq | 8,169,678 | 502,294,090 | -6.45% |
| 2025-08-28 | 63.90 | 64.64 | 61.03 | 64.36 | 64.30 | qfq | 9,196,292 | 581,245,757 | -2.34% |
| 2025-08-27 | 63.81 | 69.00 | 63.81 | 65.90 | 65.84 | qfq | 10,598,997 | 708,408,004 | 2.44% |
| 2025-08-26 | 61.90 | 65.33 | 60.19 | 64.33 | 64.27 | qfq | 10,850,848 | 694,034,323 | 5.39% |
| 2025-08-25 | 62.53 | 64.44 | 60.78 | 61.04 | 60.98 | qfq | 9,602,711 | 596,268,079 | 1.73% |
| 2025-08-22 | 55.10 | 61.00 | 54.58 | 60.00 | 59.94 | qfq | 11,528,573 | 675,139,697 | 9.69% |
| 2025-08-21 | 55.81 | 56.20 | 54.61 | 54.70 | 54.65 | qfq | 3,746,238 | 206,824,923 | -1.99% |
| 2025-08-20 | 55.31 | 55.85 | 54.68 | 55.81 | 55.76 | qfq | 2,912,676 | 160,674,577 | 0.41% |
| 2025-08-19 | 56.45 | 56.95 | 55.30 | 55.58 | 55.53 | qfq | 3,193,952 | 178,775,185 | -1.77% |
| 2025-08-18 | 56.14 | 56.88 | 55.96 | 56.58 | 56.52 | qfq | 3,721,663 | 210,374,456 | 1.14% |
| 2025-08-15 | 55.38 | 56.13 | 55.03 | 55.94 | 55.89 | qfq | 2,588,370 | 143,932,482 | 0.97% |
| 2025-08-14 | 56.66 | 58.12 | 54.85 | 55.40 | 55.35 | qfq | 4,313,701 | 244,281,012 | -1.60% |
| 2025-08-13 | 55.99 | 56.80 | 55.85 | 56.30 | 56.24 | qfq | 3,195,679 | 179,578,571 | 0.82% |
| 2025-08-12 | 56.29 | 56.88 | 55.15 | 55.84 | 55.79 | qfq | 2,827,949 | 157,276,230 | -0.98% |
| 2025-08-11 | 57.00 | 58.39 | 56.38 | 56.39 | 56.33 | qfq | 4,246,685 | 242,995,127 | -1.04% |
| 2025-08-08 | 58.72 | 58.72 | 56.30 | 56.98 | 56.92 | qfq | 4,471,953 | 255,808,858 | -3.01% |
| 2025-08-07 | 55.80 | 59.20 | 54.77 | 58.75 | 58.69 | qfq | 8,837,573 | 506,454,535 | 7.27% |
| 2025-08-06 | 53.46 | 55.38 | 53.46 | 54.77 | 54.72 | qfq | 4,566,512 | 249,528,666 | 2.34% |
| 2025-08-05 | 54.42 | 54.78 | 53.40 | 53.52 | 53.47 | qfq | 2,916,954 | 156,902,063 | -1.87% |
| 2025-08-04 | 54.00 | 55.29 | 53.51 | 54.54 | 54.49 | qfq | 4,412,267 | 241,357,656 | 1.38% |
| 2025-08-01 | 53.10 | 54.20 | 52.70 | 53.80 | 53.75 | qfq | 2,271,685 | 121,836,698 | 0.37% |
| 2025-07-31 | 52.82 | 54.70 | 52.71 | 53.60 | 53.55 | qfq | 2,940,686 | 157,278,727 | 0.60% |
| 2025-07-30 | 53.91 | 54.38 | 52.70 | 53.28 | 53.23 | qfq | 2,465,137 | 131,894,285 | -1.15% |
| 2025-07-29 | 54.42 | 54.52 | 53.34 | 53.90 | 53.85 | qfq | 1,842,728 | 99,109,754 | -0.97% |
| 2025-07-28 | 53.70 | 55.48 | 53.55 | 54.43 | 54.38 | qfq | 2,354,905 | 127,983,969 | 1.36% |
| 2025-07-25 | 53.19 | 54.12 | 52.89 | 53.70 | 53.65 | qfq | 1,982,367 | 105,847,127 | -0.09% |
| 2025-07-24 | 54.15 | 54.44 | 53.50 | 53.75 | 53.70 | qfq | 1,683,729 | 90,653,990 | -0.74% |
| 2025-07-23 | 53.80 | 54.78 | 53.79 | 54.15 | 54.10 | qfq | 1,880,145 | 101,996,435 | 0.00% |
| 2025-07-22 | 56.00 | 56.00 | 54.10 | 54.15 | 54.10 | qfq | 2,912,078 | 159,567,247 | -3.49% |
| 2025-07-21 | 55.12 | 56.57 | 55.00 | 56.11 | 56.06 | qfq | 3,068,016 | 171,784,146 | 1.81% |
| 2025-07-18 | 56.98 | 56.98 | 54.72 | 55.11 | 55.06 | qfq | 2,727,922 | 151,046,780 | -2.03% |
| 2025-07-17 | 54.56 | 56.75 | 53.80 | 56.25 | 56.19 | qfq | 3,789,894 | 210,605,348 | 3.08% |
| 2025-07-16 | 53.30 | 55.35 | 53.02 | 54.57 | 54.52 | qfq | 3,093,773 | 168,236,331 | 2.48% |
| 2025-07-15 | 53.52 | 54.00 | 52.52 | 53.25 | 53.20 | qfq | 2,072,548 | 109,905,554 | -1.06% |
| 2025-07-14 | 53.20 | 55.42 | 53.20 | 53.82 | 53.77 | qfq | 3,003,465 | 163,836,763 | 0.75% |
| 2025-07-11 | 53.97 | 54.39 | 53.14 | 53.42 | 53.37 | qfq | 1,757,834 | 94,128,204 | -1.49% |
| 2025-07-10 | 53.00 | 54.53 | 52.68 | 54.23 | 54.18 | qfq | 2,099,650 | 113,062,120 | 1.74% |
| 2025-07-09 | 53.20 | 54.48 | 52.89 | 53.30 | 53.25 | qfq | 2,035,160 | 109,039,512 | 0.55% |
| 2025-07-08 | 51.82 | 53.10 | 51.79 | 53.01 | 52.96 | qfq | 1,333,106 | 70,001,536 | 2.30% |
| 2025-07-07 | 52.51 | 52.90 | 51.40 | 51.82 | 51.77 | qfq | 1,997,122 | 103,834,055 | -2.15% |
| 2025-07-04 | 52.52 | 53.20 | 52.22 | 52.96 | 52.91 | qfq | 1,573,841 | 82,982,702 | 0.04% |
| 2025-07-03 | 52.82 | 53.79 | 52.66 | 52.94 | 52.89 | qfq | 1,396,711 | 74,029,984 | 0.25% |
| 2025-07-02 | 54.74 | 54.89 | 52.66 | 52.81 | 52.76 | qfq | 2,554,107 | 136,784,462 | -4.10% |
| 2025-07-01 | 56.26 | 56.26 | 54.70 | 55.07 | 55.02 | qfq | 1,996,734 | 110,065,664 | -1.40% |
| 2025-06-30 | 54.44 | 56.26 | 54.44 | 55.85 | 55.80 | qfq | 3,737,287 | 207,147,788 | 2.29% |
| 2025-06-27 | 54.60 | 55.38 | 53.80 | 54.60 | 54.55 | qfq | 2,050,081 | 112,133,127 | -0.27% |
| 2025-06-26 | 54.58 | 55.98 | 54.46 | 54.75 | 54.54 | qfq | 2,923,193 | 161,362,663 | 0.27% |
| 2025-06-25 | 54.37 | 55.10 | 53.33 | 54.60 | 54.39 | qfq | 3,745,188 | 202,212,116 | 0.13% |
| 2025-06-24 | 52.49 | 55.45 | 52.49 | 54.53 | 54.32 | qfq | 2,724,940 | 147,834,131 | 3.12% |
| 2025-06-23 | 52.73 | 53.48 | 51.92 | 52.88 | 52.68 | qfq | 1,723,901 | 90,970,286 | 0.00% |
| 2025-06-20 | 54.42 | 54.72 | 52.72 | 52.88 | 52.68 | qfq | 1,824,861 | 97,385,121 | -3.49% |
| 2025-06-19 | 54.80 | 56.17 | 54.60 | 54.79 | 54.58 | qfq | 1,835,138 | 101,199,417 | -0.71% |
| 2025-06-18 | 54.02 | 55.38 | 53.75 | 55.18 | 54.97 | qfq | 2,196,859 | 120,095,935 | 1.98% |
| 2025-06-17 | 53.77 | 54.82 | 53.51 | 54.11 | 53.90 | qfq | 1,870,815 | 101,535,993 | 0.33% |
| 2025-06-16 | 53.90 | 54.58 | 53.33 | 53.93 | 53.72 | qfq | 2,075,654 | 111,693,705 | 0.47% |
| 2025-06-13 | 54.36 | 54.74 | 53.10 | 53.68 | 53.47 | qfq | 2,556,373 | 137,144,356 | -0.96% |
| 2025-06-12 | 54.51 | 55.05 | 53.80 | 54.20 | 53.99 | qfq | 2,130,702 | 115,503,180 | -1.04% |
| 2025-06-11 | 54.67 | 55.64 | 54.10 | 54.77 | 54.56 | qfq | 3,325,965 | 183,114,751 | -0.53% |
| 2025-06-10 | 61.00 | 61.00 | 54.67 | 55.06 | 54.85 | qfq | 9,002,528 | 504,171,213 | -9.86% |
| 2025-06-09 | 56.00 | 61.45 | 56.00 | 61.08 | 60.85 | qfq | 7,741,450 | 466,946,406 | 9.25% |
| 2025-06-06 | 57.99 | 58.35 | 55.11 | 55.91 | 55.70 | qfq | 5,280,590 | 296,982,401 | -3.09% |
| 2025-06-05 | 58.87 | 58.87 | 56.60 | 57.69 | 57.47 | qfq | 6,563,715 | 378,036,684 | -0.47% |
| 2025-06-04 | 58.71 | 60.20 | 57.89 | 57.96 | 57.74 | qfq | 3,899,254 | 230,022,917 | -2.24% |
| 2025-06-03 | 57.87 | 59.90 | 57.87 | 59.29 | 59.06 | qfq | 2,526,476 | 149,176,377 | 0.68% |
| 2025-05-30 | 59.45 | 59.59 | 57.55 | 58.89 | 58.66 | qfq | 2,546,392 | 148,937,908 | -1.67% |
| 2025-05-29 | 58.77 | 60.26 | 58.10 | 59.89 | 59.66 | qfq | 3,813,950 | 225,564,989 | 1.77% |
| 2025-05-28 | 56.47 | 58.99 | 55.00 | 58.85 | 58.62 | qfq | 5,304,870 | 305,986,177 | 5.13% |
| 2025-05-27 | 55.50 | 56.50 | 54.30 | 55.98 | 55.76 | qfq | 2,591,293 | 142,985,373 | -0.21% |
| 2025-05-26 | 56.43 | 57.20 | 55.46 | 56.10 | 55.88 | qfq | 2,384,734 | 133,652,737 | 1.17% |
| 2025-05-23 | 57.32 | 57.48 | 55.27 | 55.45 | 55.24 | qfq | 3,425,458 | 193,239,356 | -3.30% |
| 2025-05-22 | 58.47 | 58.67 | 57.19 | 57.34 | 57.12 | qfq | 3,521,539 | 203,634,817 | -1.46% |
| 2025-05-21 | 61.02 | 61.20 | 57.42 | 58.19 | 57.97 | qfq | 5,563,109 | 325,928,438 | -5.07% |
| 2025-05-20 | 60.45 | 62.80 | 59.51 | 61.30 | 61.06 | qfq | 4,642,134 | 284,462,732 | 2.01% |
| 2025-05-19 | 64.73 | 64.73 | 58.80 | 60.09 | 59.86 | qfq | 7,045,941 | 429,160,986 | -7.28% |
| 2025-05-16 | 66.31 | 66.70 | 64.36 | 64.81 | 64.56 | qfq | 3,849,091 | 251,085,966 | -2.39% |
| 2025-05-15 | 67.85 | 68.00 | 65.70 | 66.40 | 66.14 | qfq | 3,755,339 | 250,037,851 | -2.14% |
| 2025-05-14 | 66.99 | 71.05 | 66.99 | 67.85 | 67.59 | qfq | 6,059,278 | 418,358,484 | 1.75% |
| 2025-05-13 | 67.00 | 69.00 | 66.06 | 66.68 | 66.42 | qfq | 3,849,262 | 259,241,974 | 0.65% |
| 2025-05-12 | 63.83 | 67.20 | 63.01 | 66.25 | 66.00 | qfq | 4,241,804 | 278,004,661 | 4.17% |
| 2025-05-09 | 64.00 | 64.97 | 62.70 | 63.60 | 63.36 | qfq | 2,481,742 | 157,954,683 | -0.78% |
| 2025-05-08 | 65.00 | 65.77 | 63.39 | 64.10 | 63.85 | qfq | 4,206,166 | 270,113,447 | -2.64% |
| 2025-05-07 | 68.64 | 68.64 | 65.20 | 65.84 | 65.59 | qfq | 3,924,625 | 260,274,585 | -2.49% |
| 2025-05-06 | 64.07 | 67.76 | 64.00 | 67.52 | 67.26 | qfq | 4,604,023 | 304,218,680 | 6.13% |
| 2025-04-30 | 63.80 | 65.66 | 62.26 | 63.62 | 63.38 | qfq | 3,553,451 | 228,306,847 | 0.46% |
| 2025-04-29 | 63.61 | 64.18 | 61.80 | 63.33 | 63.09 | qfq | 3,301,792 | 207,970,757 | -0.36% |
| 2025-04-28 | 63.83 | 65.40 | 61.06 | 63.56 | 63.32 | qfq | 5,602,428 | 356,557,249 | -2.44% |
| 2025-04-25 | 60.88 | 65.36 | 60.47 | 65.15 | 64.90 | qfq | 5,470,584 | 347,335,813 | 7.60% |
| 2025-04-24 | 61.34 | 62.80 | 60.10 | 60.55 | 60.32 | qfq | 2,871,290 | 176,521,582 | -1.88% |
| 2025-04-23 | 60.76 | 62.38 | 60.60 | 61.71 | 61.47 | qfq | 2,865,091 | 176,766,358 | 1.87% |
| 2025-04-22 | 61.15 | 61.96 | 59.51 | 60.58 | 60.35 | qfq | 2,956,315 | 179,603,825 | -1.97% |
| 2025-04-21 | 59.00 | 61.86 | 58.10 | 61.80 | 61.56 | qfq | 3,879,706 | 234,775,835 | 5.64% |
| 2025-04-18 | 58.99 | 59.93 | 57.85 | 58.50 | 58.28 | qfq | 2,293,354 | 135,053,910 | -0.10% |
| 2025-04-17 | 60.11 | 60.11 | 57.71 | 58.56 | 58.33 | qfq | 2,042,403 | 119,724,816 | 0.34% |
| 2025-04-16 | 59.69 | 60.83 | 57.46 | 58.36 | 58.14 | qfq | 3,211,208 | 189,152,410 | -0.95% |
| 2025-04-15 | 59.63 | 60.25 | 57.23 | 58.92 | 58.69 | qfq | 3,631,247 | 213,108,940 | -0.56% |
| 2025-04-14 | 57.50 | 59.60 | 57.50 | 59.25 | 59.02 | qfq | 4,170,857 | 246,048,173 | 1.72% |
| 2025-04-11 | 56.00 | 59.50 | 55.91 | 58.25 | 58.03 | qfq | 6,907,178 | 399,303,809 | 3.67% |
| 2025-04-10 | 51.22 | 56.36 | 50.37 | 56.19 | 55.97 | qfq | 7,859,697 | 420,509,477 | 14.37% |
| 2025-04-09 | 44.80 | 50.30 | 40.88 | 49.13 | 48.94 | qfq | 6,514,786 | 305,389,241 | 9.27% |
| 2025-04-08 | 43.87 | 46.77 | 43.71 | 44.96 | 44.79 | qfq | 5,860,610 | 264,716,095 | 2.46% |
| 2025-04-07 | 48.00 | 49.98 | 42.07 | 43.88 | 43.71 | qfq | 7,026,825 | 319,947,476 | -15.39% |
| 2025-04-03 | 53.35 | 53.73 | 51.57 | 51.86 | 51.66 | qfq | 2,773,893 | 145,230,767 | -3.07% |
| 2025-04-02 | 54.35 | 54.87 | 53.20 | 53.50 | 53.29 | qfq | 1,872,108 | 101,021,343 | -1.38% |
| 2025-04-01 | 54.00 | 54.54 | 53.19 | 54.25 | 54.04 | qfq | 2,359,217 | 126,838,457 | 1.40% |
| 2025-03-31 | 54.33 | 54.33 | 52.00 | 53.50 | 53.29 | qfq | 3,623,985 | 191,064,009 | -2.37% |
| 2025-03-28 | 55.78 | 56.57 | 54.06 | 54.80 | 54.59 | qfq | 2,704,856 | 148,432,959 | -1.81% |
| 2025-03-27 | 56.99 | 57.00 | 55.51 | 55.81 | 55.60 | qfq | 2,172,257 | 122,109,513 | -1.57% |
| 2025-03-26 | 55.96 | 57.50 | 54.51 | 56.70 | 56.48 | qfq | 2,800,935 | 158,264,576 | 2.75% |
| 2025-03-25 | 56.86 | 58.08 | 55.05 | 55.18 | 54.97 | qfq | 3,468,261 | 195,274,184 | -2.97% |
| 2025-03-24 | 58.39 | 59.90 | 55.20 | 56.87 | 56.65 | qfq | 4,312,275 | 246,059,583 | -2.60% |
| 2025-03-21 | 60.01 | 60.42 | 57.40 | 58.39 | 58.17 | qfq | 4,295,894 | 250,518,191 | -3.33% |
| 2025-03-20 | 59.39 | 61.68 | 59.39 | 60.40 | 60.17 | qfq | 1,847,377 | 112,500,617 | -1.36% |
| 2025-03-19 | 61.86 | 62.83 | 60.65 | 61.23 | 60.99 | qfq | 2,380,939 | 145,976,731 | -1.02% |
| 2025-03-18 | 61.20 | 63.95 | 60.83 | 61.86 | 61.62 | qfq | 4,773,743 | 299,248,000 | 1.69% |
| 2025-03-17 | 60.53 | 61.74 | 58.86 | 60.83 | 60.60 | qfq | 3,451,661 | 209,629,943 | 0.43% |
| 2025-03-14 | 59.14 | 61.17 | 58.25 | 60.57 | 60.34 | qfq | 5,638,188 | 340,097,027 | 3.06% |
| 2025-03-13 | 62.00 | 62.55 | 58.21 | 58.77 | 58.54 | qfq | 6,249,022 | 372,755,720 | -5.95% |
| 2025-03-12 | 64.38 | 64.40 | 60.80 | 62.49 | 62.25 | qfq | 7,527,932 | 467,560,094 | -2.97% |
| 2025-03-11 | 67.23 | 69.00 | 62.50 | 64.40 | 64.15 | qfq | 9,158,239 | 592,046,461 | -5.46% |
| 2025-03-10 | 68.00 | 70.10 | 66.50 | 68.12 | 67.86 | qfq | 8,261,063 | 564,260,060 | -1.63% |
| 2025-03-07 | 62.00 | 69.37 | 61.20 | 69.25 | 68.98 | qfq | 9,721,519 | 642,745,313 | 11.53% |
| 2025-03-06 | 64.25 | 66.25 | 60.80 | 62.09 | 61.85 | qfq | 12,229,453 | 775,083,893 | -3.03% |
| 2025-03-05 | 60.50 | 65.70 | 60.06 | 64.03 | 63.78 | qfq | 10,485,377 | 673,872,021 | 4.90% |
| 2025-03-04 | 58.07 | 62.50 | 58.07 | 61.04 | 60.81 | qfq | 7,142,065 | 431,902,738 | 3.23% |
| 2025-03-03 | 57.85 | 61.47 | 57.09 | 59.13 | 58.90 | qfq | 8,480,394 | 507,752,640 | 3.37% |
| 2025-02-28 | 59.18 | 59.80 | 56.01 | 57.20 | 56.98 | qfq | 7,356,275 | 421,693,570 | -3.33% |
| 2025-02-27 | 59.60 | 60.13 | 57.21 | 59.17 | 58.94 | qfq | 6,236,315 | 364,311,960 | 0.29% |
| 2025-02-26 | 58.68 | 59.88 | 57.00 | 59.00 | 58.77 | qfq | 6,690,528 | 390,585,613 | 0.05% |
| 2025-02-25 | 56.92 | 59.20 | 56.01 | 58.97 | 58.74 | qfq | 7,895,057 | 458,967,789 | 2.81% |
| 2025-02-24 | 61.00 | 62.50 | 57.00 | 57.36 | 57.14 | qfq | 14,836,176 | 884,111,909 | -8.58% |
| 2025-02-21 | 61.81 | 65.98 | 61.66 | 62.74 | 62.50 | qfq | 10,466,625 | 662,352,632 | 1.52% |
| 2025-02-20 | 62.22 | 65.97 | 61.46 | 61.80 | 61.56 | qfq | 8,718,172 | 550,048,162 | -2.26% |
| 2025-02-19 | 61.09 | 67.97 | 60.71 | 63.23 | 62.99 | qfq | 11,892,297 | 769,764,602 | 2.48% |
| 2025-02-18 | 58.36 | 63.67 | 57.58 | 61.70 | 61.46 | qfq | 9,973,600 | 603,805,030 | 3.16% |
| 2025-02-17 | 60.07 | 62.00 | 55.90 | 59.81 | 59.58 | qfq | 11,774,948 | 691,240,019 | 1.03% |
| 2025-02-14 | 59.00 | 61.51 | 55.40 | 59.20 | 58.97 | qfq | 16,114,758 | 943,180,488 | 0.25% |
| 2025-02-13 | 58.00 | 65.62 | 56.00 | 59.05 | 58.82 | qfq | 17,351,293 | 1,051,205,613 | 7.99% |
| 2025-02-12 | 51.98 | 54.97 | 51.98 | 54.68 | 54.47 | qfq | 9,759,641 | 522,455,866 | 5.66% |
| 2025-02-11 | 51.04 | 54.48 | 50.59 | 51.75 | 51.55 | qfq | 10,456,214 | 543,117,812 | -0.60% |
| 2025-02-10 | 48.50 | 54.45 | 48.00 | 52.06 | 51.86 | qfq | 12,496,188 | 634,357,557 | 9.55% |
| 2025-02-07 | 43.29 | 49.00 | 42.41 | 47.52 | 47.34 | qfq | 14,421,279 | 665,192,422 | 12.13% |
| 2025-02-06 | 39.99 | 43.97 | 39.92 | 42.38 | 42.22 | qfq | 10,062,454 | 418,387,878 | 7.67% |
| 2025-02-05 | 39.00 | 39.79 | 37.45 | 39.36 | 39.21 | qfq | 5,895,768 | 228,513,998 | 3.12% |
| 2025-01-27 | 37.30 | 38.50 | 36.48 | 38.17 | 38.02 | qfq | 6,903,612 | 259,358,288 | 3.92% |
| 2025-01-24 | 36.63 | 37.28 | 36.42 | 36.73 | 36.59 | qfq | 2,351,563 | 86,463,651 | 0.16% |
| 2025-01-23 | 38.50 | 38.70 | 36.57 | 36.67 | 36.53 | qfq | 3,219,193 | 120,713,206 | -2.53% |
| 2025-01-22 | 37.46 | 38.10 | 37.00 | 37.62 | 37.48 | qfq | 2,757,791 | 103,658,613 | 0.11% |
| 2025-01-21 | 35.24 | 38.10 | 35.24 | 37.58 | 37.44 | qfq | 5,306,924 | 196,572,907 | 6.94% |
| 2025-01-20 | 33.77 | 35.60 | 33.65 | 35.14 | 35.00 | qfq | 3,166,987 | 110,507,707 | 4.24% |
| 2025-01-17 | 32.05 | 34.09 | 32.05 | 33.71 | 33.58 | qfq | 1,907,612 | 63,758,942 | 3.25% |
| 2025-01-16 | 32.63 | 33.24 | 32.35 | 32.65 | 32.52 | qfq | 1,072,620 | 35,201,121 | 0.09% |
| 2025-01-15 | 33.15 | 33.43 | 32.34 | 32.62 | 32.49 | qfq | 1,345,639 | 44,086,688 | -1.81% |
| 2025-01-14 | 32.03 | 33.46 | 32.01 | 33.22 | 33.09 | qfq | 1,398,815 | 46,116,329 | 2.37% |
| 2025-01-13 | 32.00 | 32.55 | 31.37 | 32.45 | 32.33 | qfq | 1,318,535 | 42,204,985 | -1.01% |
| 2025-01-10 | 34.15 | 34.35 | 32.72 | 32.78 | 32.65 | qfq | 2,224,961 | 73,955,202 | -3.53% |
| 2025-01-09 | 32.25 | 34.99 | 32.20 | 33.98 | 33.85 | qfq | 3,369,033 | 114,251,235 | 5.36% |
| 2025-01-08 | 32.38 | 33.28 | 31.61 | 32.25 | 32.13 | qfq | 1,759,977 | 57,077,604 | 1.22% |
| 2025-01-07 | 31.38 | 31.95 | 30.55 | 31.86 | 31.74 | qfq | 1,225,662 | 38,111,167 | 2.12% |
| 2025-01-06 | 30.36 | 31.60 | 29.56 | 31.20 | 31.08 | qfq | 1,094,059 | 33,873,112 | 2.77% |
| 2025-01-03 | 31.45 | 31.80 | 30.00 | 30.36 | 30.24 | qfq | 1,687,982 | 52,165,443 | -3.77% |
| 2025-01-02 | 33.12 | 33.20 | 31.02 | 31.55 | 31.43 | qfq | 1,407,529 | 45,347,142 | -4.94% |
| 2024-12-31 | 33.90 | 34.10 | 33.00 | 33.19 | 33.06 | qfq | 1,303,403 | 43,415,744 | -1.92% |
| 2024-12-30 | 33.26 | 34.97 | 33.00 | 33.84 | 33.71 | qfq | 1,789,969 | 60,958,827 | 1.77% |
| 2024-12-27 | 33.11 | 33.93 | 32.93 | 33.25 | 33.12 | qfq | 1,106,680 | 37,007,494 | 0.45% |
| 2024-12-26 | 32.31 | 33.89 | 32.31 | 33.10 | 32.97 | qfq | 1,288,128 | 42,836,877 | 2.16% |
| 2024-12-25 | 33.76 | 33.76 | 32.10 | 32.40 | 32.28 | qfq | 1,115,994 | 36,406,184 | -3.83% |
| 2024-12-24 | 32.42 | 33.86 | 31.80 | 33.69 | 33.56 | qfq | 3,226,576 | 106,138,434 | 3.92% |
| 2024-12-23 | 34.34 | 34.83 | 32.30 | 32.42 | 32.30 | qfq | 2,793,188 | 93,031,085 | -5.67% |
| 2024-12-20 | 33.32 | 34.80 | 33.15 | 34.37 | 34.24 | qfq | 2,398,034 | 81,817,352 | 2.84% |
| 2024-12-19 | 32.20 | 33.85 | 32.15 | 33.42 | 33.29 | qfq | 1,684,361 | 55,918,893 | 2.52% |
| 2024-12-18 | 32.94 | 32.96 | 32.15 | 32.60 | 32.47 | qfq | 1,062,926 | 34,490,357 | -0.06% |
| 2024-12-17 | 33.05 | 33.30 | 32.50 | 32.62 | 32.49 | qfq | 1,259,747 | 41,401,780 | -1.81% |
| 2024-12-16 | 33.52 | 33.95 | 33.02 | 33.22 | 33.09 | qfq | 1,511,096 | 50,413,526 | -1.13% |
| 2024-12-13 | 34.85 | 35.15 | 33.05 | 33.60 | 33.47 | qfq | 3,109,848 | 105,333,823 | -3.81% |
| 2024-12-12 | 35.37 | 35.98 | 34.70 | 34.93 | 34.80 | qfq | 2,798,571 | 98,587,232 | -0.20% |
| 2024-12-11 | 37.10 | 37.10 | 34.50 | 35.00 | 34.87 | qfq | 4,043,374 | 142,425,664 | -7.36% |
| 2024-12-10 | 39.50 | 40.00 | 37.10 | 37.78 | 37.63 | qfq | 4,687,659 | 178,639,660 | -1.90% |
| 2024-12-09 | 38.00 | 39.23 | 37.03 | 38.51 | 38.36 | qfq | 6,206,453 | 235,557,600 | 4.68% |
| 2024-12-06 | 34.87 | 37.05 | 33.73 | 36.79 | 36.65 | qfq | 4,167,567 | 147,717,680 | 6.42% |
| 2024-12-05 | 34.72 | 35.08 | 34.20 | 34.57 | 34.44 | qfq | 1,788,901 | 61,920,997 | -0.95% |
| 2024-12-04 | 34.95 | 35.35 | 34.64 | 34.90 | 34.77 | qfq | 1,703,027 | 59,477,647 | -0.46% |
| 2024-12-03 | 35.91 | 36.56 | 34.72 | 35.06 | 34.93 | qfq | 2,290,621 | 80,608,041 | -2.34% |
| 2024-12-02 | 35.76 | 35.95 | 35.17 | 35.90 | 35.76 | qfq | 1,867,409 | 66,377,606 | 1.84% |
| 2024-11-29 | 35.10 | 35.68 | 34.76 | 35.25 | 35.11 | qfq | 1,640,858 | 57,794,997 | 0.77% |
| 2024-11-28 | 35.60 | 35.74 | 34.73 | 34.98 | 34.85 | qfq | 2,067,754 | 72,702,602 | -2.56% |
| 2024-11-27 | 34.50 | 36.18 | 34.11 | 35.90 | 35.76 | qfq | 2,863,894 | 100,467,018 | 4.45% |
| 2024-11-26 | 35.60 | 35.74 | 34.28 | 34.37 | 34.24 | qfq | 2,871,524 | 100,468,212 | -3.46% |
| 2024-11-25 | 39.80 | 39.80 | 34.10 | 35.60 | 35.46 | qfq | 7,649,838 | 272,980,197 | -8.72% |
| 2024-11-22 | 38.15 | 41.26 | 38.15 | 39.00 | 38.85 | qfq | 4,995,001 | 198,618,095 | 1.96% |
| 2024-11-21 | 38.12 | 38.37 | 37.08 | 38.25 | 38.10 | qfq | 1,933,621 | 73,022,337 | 0.42% |
| 2024-11-20 | 37.35 | 38.13 | 37.08 | 38.09 | 37.94 | qfq | 1,680,823 | 63,399,458 | 0.32% |
| 2024-11-19 | 37.46 | 37.99 | 36.49 | 37.97 | 37.82 | qfq | 3,075,553 | 114,134,761 | 2.02% |
| 2024-11-18 | 37.46 | 38.28 | 36.86 | 37.22 | 37.08 | qfq | 2,328,182 | 87,301,674 | -0.83% |
| 2024-11-15 | 38.70 | 39.77 | 37.24 | 37.53 | 37.39 | qfq | 2,780,683 | 107,541,517 | -3.87% |
| 2024-11-14 | 41.00 | 41.74 | 38.82 | 39.04 | 38.89 | qfq | 2,942,611 | 117,486,351 | -5.10% |
| 2024-11-13 | 40.80 | 41.93 | 40.07 | 41.14 | 40.98 | qfq | 2,787,306 | 114,386,424 | 0.49% |
| 2024-11-12 | 41.65 | 42.44 | 40.47 | 40.94 | 40.78 | qfq | 3,018,614 | 124,912,875 | -1.11% |
| 2024-11-11 | 39.60 | 41.61 | 39.53 | 41.40 | 41.24 | qfq | 4,939,634 | 202,343,995 | 4.20% |
| 2024-11-08 | 40.07 | 40.69 | 39.41 | 39.73 | 39.58 | qfq | 2,800,962 | 112,076,766 | 0.28% |
| 2024-11-07 | 40.15 | 40.17 | 38.51 | 39.62 | 39.47 | qfq | 3,225,086 | 126,883,498 | -1.44% |
| 2024-11-06 | 40.62 | 40.99 | 39.04 | 40.20 | 40.05 | qfq | 4,182,380 | 167,896,764 | -1.01% |
| 2024-11-05 | 38.71 | 41.82 | 37.80 | 40.61 | 40.45 | qfq | 6,740,598 | 270,104,467 | 6.90% |
| 2024-11-04 | 33.91 | 38.30 | 33.91 | 37.99 | 37.84 | qfq | 5,025,247 | 183,451,992 | 12.20% |
| 2024-11-01 | 35.07 | 35.39 | 33.50 | 33.86 | 33.73 | qfq | 3,103,348 | 107,294,431 | -3.45% |
| 2024-10-31 | 35.07 | 35.50 | 34.40 | 35.07 | 34.94 | qfq | 2,810,878 | 98,652,355 | 0.34% |
| 2024-10-30 | 34.36 | 35.76 | 34.36 | 34.95 | 34.82 | qfq | 2,918,767 | 101,875,539 | 0.49% |
| 2024-10-29 | 36.90 | 37.49 | 34.48 | 34.78 | 34.65 | qfq | 4,810,182 | 173,127,200 | -5.39% |
| 2024-10-28 | 36.99 | 37.69 | 36.38 | 36.76 | 36.62 | qfq | 3,486,248 | 128,903,461 | -0.89% |
| 2024-10-25 | 38.50 | 38.64 | 36.58 | 37.09 | 36.95 | qfq | 4,421,775 | 164,392,457 | -1.04% |
| 2024-10-24 | 37.61 | 38.80 | 37.21 | 37.48 | 37.34 | qfq | 2,916,830 | 110,197,598 | -0.87% |
| 2024-10-23 | 38.02 | 39.20 | 37.65 | 37.81 | 37.66 | qfq | 3,357,241 | 129,486,219 | -1.54% |
| 2024-10-22 | 38.95 | 39.22 | 37.53 | 38.40 | 38.25 | qfq | 4,486,800 | 170,890,125 | -1.34% |
| 2024-10-21 | 38.99 | 40.18 | 38.48 | 38.92 | 38.77 | qfq | 4,326,812 | 170,260,303 | -0.13% |
| 2024-10-18 | 38.93 | 39.55 | 38.00 | 38.97 | 38.82 | qfq | 4,847,516 | 187,926,047 | 0.80% |
| 2024-10-17 | 38.50 | 39.20 | 38.00 | 38.66 | 38.51 | qfq | 2,996,678 | 116,250,822 | 2.38% |
| 2024-10-16 | 39.11 | 39.11 | 37.61 | 37.76 | 37.61 | qfq | 2,818,756 | 107,933,798 | -2.05% |
| 2024-10-15 | 38.60 | 39.65 | 37.50 | 38.55 | 38.40 | qfq | 3,750,971 | 145,686,310 | -0.39% |
| 2024-10-14 | 35.42 | 39.30 | 34.80 | 38.70 | 38.55 | qfq | 5,037,755 | 187,898,858 | 10.01% |
| 2024-10-11 | 35.07 | 35.74 | 34.44 | 35.18 | 35.04 | qfq | 2,741,476 | 96,382,423 | -1.98% |
| 2024-10-10 | 37.90 | 37.90 | 35.56 | 35.89 | 35.75 | qfq | 3,651,572 | 133,407,481 | -3.18% |
| 2024-10-09 | 38.94 | 39.50 | 36.90 | 37.07 | 36.93 | qfq | 6,578,492 | 252,037,258 | -7.30% |
| 2024-10-08 | 44.00 | 44.00 | 37.12 | 39.99 | 39.84 | qfq | 7,996,561 | 318,829,464 | 6.24% |
| 2024-09-30 | 36.00 | 38.76 | 34.00 | 37.64 | 37.50 | qfq | 7,207,746 | 261,182,755 | 9.74% |
| 2024-09-27 | 33.43 | 34.49 | 32.72 | 34.30 | 34.17 | qfq | 2,635,419 | 88,085,669 | 2.85% |
| 2024-09-26 | 30.00 | 33.39 | 29.81 | 33.35 | 33.22 | qfq | 4,674,988 | 150,197,042 | 12.25% |
| 2024-09-25 | 28.78 | 30.15 | 28.60 | 29.71 | 29.60 | qfq | 2,863,149 | 84,766,809 | 3.16% |
| 2024-09-24 | 27.93 | 28.80 | 27.77 | 28.80 | 28.69 | qfq | 1,230,794 | 34,935,086 | 2.82% |
| 2024-09-23 | 28.22 | 28.40 | 27.56 | 28.01 | 27.90 | qfq | 957,390 | 26,671,846 | -0.25% |
| 2024-09-20 | 27.20 | 28.48 | 27.10 | 28.08 | 27.97 | qfq | 1,515,705 | 42,545,423 | 1.41% |
| 2024-09-19 | 27.07 | 28.28 | 26.96 | 27.69 | 27.58 | qfq | 1,906,035 | 52,660,179 | 2.48% |
| 2024-09-18 | 26.75 | 27.09 | 26.38 | 27.02 | 26.92 | qfq | 1,337,859 | 35,912,098 | 1.01% |
| 2024-09-13 | 27.21 | 27.71 | 26.65 | 26.75 | 26.65 | qfq | 1,350,118 | 36,613,537 | -2.51% |
| 2024-09-12 | 27.60 | 27.70 | 27.39 | 27.44 | 27.33 | qfq | 1,068,590 | 29,401,139 | -0.62% |
| 2024-09-11 | 27.27 | 27.74 | 26.78 | 27.61 | 27.50 | qfq | 1,437,302 | 39,126,322 | 1.25% |
| 2024-09-10 | 27.23 | 27.83 | 26.72 | 27.27 | 27.17 | qfq | 1,969,283 | 53,608,249 | -0.80% |
| 2024-09-09 | 26.26 | 27.55 | 26.26 | 27.49 | 27.38 | qfq | 2,496,571 | 67,661,642 | 4.68% |
| 2024-09-06 | 25.50 | 26.61 | 25.11 | 26.26 | 26.16 | qfq | 2,164,050 | 56,318,953 | 4.33% |
| 2024-09-05 | 25.93 | 26.40 | 25.04 | 25.17 | 25.07 | qfq | 1,773,074 | 45,468,350 | -3.71% |
| 2024-09-04 | 25.59 | 26.50 | 25.59 | 26.14 | 26.04 | qfq | 1,237,169 | 32,380,269 | 0.54% |
| 2024-09-03 | 25.77 | 26.60 | 25.67 | 26.00 | 25.90 | qfq | 1,319,745 | 34,534,307 | 0.15% |
| 2024-09-02 | 25.40 | 26.59 | 25.01 | 25.96 | 25.86 | qfq | 3,086,788 | 79,981,460 | 2.29% |
| 2024-08-30 | 25.02 | 25.56 | 24.47 | 25.38 | 25.28 | qfq | 2,157,712 | 53,921,063 | 3.72% |
| 2024-08-29 | 24.88 | 24.99 | 23.50 | 24.47 | 24.38 | qfq | 2,168,874 | 52,499,955 | 0.74% |
| 2024-08-28 | 22.85 | 24.48 | 22.85 | 24.29 | 24.20 | qfq | 1,220,514 | 29,255,234 | 4.52% |
| 2024-08-27 | 23.01 | 23.35 | 22.70 | 23.24 | 23.15 | qfq | 869,896 | 20,001,217 | 0.56% |
| 2024-08-26 | 23.30 | 23.79 | 22.89 | 23.11 | 23.02 | qfq | 847,137 | 19,591,898 | -0.82% |
| 2024-08-23 | 23.25 | 23.34 | 22.84 | 23.30 | 23.21 | qfq | 533,853 | 12,303,175 | 0.22% |
| 2024-08-22 | 23.98 | 24.00 | 23.13 | 23.25 | 23.16 | qfq | 881,498 | 20,753,652 | -1.90% |
| 2024-08-21 | 23.48 | 24.20 | 23.44 | 23.70 | 23.61 | qfq | 597,535 | 14,252,484 | 0.81% |
| 2024-08-20 | 23.78 | 23.78 | 23.33 | 23.51 | 23.42 | qfq | 515,779 | 12,111,208 | -0.93% |
| 2024-08-19 | 24.27 | 24.27 | 23.51 | 23.73 | 23.64 | qfq | 722,591 | 17,257,078 | -0.96% |
| 2024-08-16 | 24.84 | 25.14 | 23.84 | 23.96 | 23.87 | qfq | 2,028,336 | 49,188,134 | -3.78% |
| 2024-08-15 | 24.15 | 25.10 | 23.89 | 24.90 | 24.80 | qfq | 1,716,084 | 42,175,104 | 3.15% |
| 2024-08-14 | 23.38 | 24.43 | 23.08 | 24.14 | 24.05 | qfq | 1,411,561 | 34,050,911 | 1.94% |
| 2024-08-13 | 22.90 | 23.77 | 22.90 | 23.68 | 23.59 | qfq | 843,732 | 19,777,781 | 2.16% |
| 2024-08-12 | 22.00 | 23.54 | 22.00 | 23.18 | 23.09 | qfq | 1,115,478 | 25,858,229 | 0.22% |
| 2024-08-09 | 23.58 | 24.01 | 23.08 | 23.13 | 23.04 | qfq | 1,934,170 | 45,109,572 | -4.02% |
| 2024-08-08 | 24.11 | 24.43 | 23.66 | 24.10 | 24.01 | qfq | 1,630,919 | 39,275,295 | -1.55% |
| 2024-08-07 | 23.03 | 24.70 | 22.58 | 24.48 | 24.39 | qfq | 2,696,005 | 64,507,694 | 6.39% |
| 2024-08-06 | 22.99 | 23.30 | 22.60 | 23.01 | 22.92 | qfq | 1,437,573 | 33,014,493 | 1.95% |
| 2024-08-05 | 23.87 | 24.20 | 22.22 | 22.57 | 22.48 | qfq | 2,406,658 | 55,537,023 | -4.40% |
| 2024-08-02 | 23.32 | 24.14 | 22.68 | 23.61 | 23.52 | qfq | 1,447,454 | 34,394,389 | -0.30% |
| 2024-08-01 | 23.80 | 23.93 | 23.40 | 23.68 | 23.59 | qfq | 1,664,648 | 39,377,988 | 1.20% |
| 2024-07-31 | 22.45 | 23.61 | 22.23 | 23.40 | 23.31 | qfq | 1,678,637 | 38,439,028 | 4.23% |
| 2024-07-30 | 22.25 | 22.96 | 22.22 | 22.45 | 22.36 | qfq | 1,006,264 | 22,664,564 | 0.13% |
| 2024-07-29 | 22.77 | 22.80 | 22.15 | 22.42 | 22.33 | qfq | 882,002 | 19,733,974 | -1.19% |
| 2024-07-26 | 22.36 | 22.98 | 22.21 | 22.69 | 22.60 | qfq | 982,607 | 22,325,628 | 1.52% |
| 2024-07-25 | 22.10 | 22.78 | 22.07 | 22.35 | 22.26 | qfq | 721,224 | 16,183,169 | 0.00% |
| 2024-07-24 | 22.02 | 22.68 | 22.02 | 22.35 | 22.26 | qfq | 1,250,872 | 28,034,679 | 0.04% |
| 2024-07-23 | 23.18 | 23.30 | 22.30 | 22.34 | 22.25 | qfq | 1,364,636 | 31,090,370 | -4.49% |
| 2024-07-22 | 23.60 | 23.60 | 23.10 | 23.39 | 23.30 | qfq | 970,249 | 22,584,770 | -0.38% |
| 2024-07-19 | 22.98 | 23.75 | 22.75 | 23.48 | 23.39 | qfq | 1,308,667 | 30,722,151 | 1.95% |
| 2024-07-18 | 22.00 | 23.10 | 21.65 | 23.03 | 22.94 | qfq | 1,569,197 | 35,218,880 | 3.32% |
| 2024-07-17 | 22.78 | 22.78 | 22.04 | 22.29 | 22.20 | qfq | 1,411,688 | 31,516,976 | -1.28% |
| 2024-07-16 | 23.11 | 23.11 | 22.02 | 22.58 | 22.49 | qfq | 1,508,738 | 33,973,219 | -0.40% |
| 2024-07-15 | 23.31 | 23.53 | 22.64 | 22.67 | 22.58 | qfq | 1,573,977 | 36,002,311 | -3.33% |
| 2024-07-12 | 24.07 | 24.56 | 23.13 | 23.45 | 23.36 | qfq | 2,754,717 | 65,323,463 | -2.33% |
| 2024-07-11 | 23.53 | 24.10 | 23.20 | 24.01 | 23.92 | qfq | 2,883,955 | 68,549,916 | 3.67% |
| 2024-07-10 | 22.64 | 23.55 | 22.22 | 23.16 | 23.07 | qfq | 2,547,547 | 58,447,316 | 2.34% |
| 2024-07-09 | 22.12 | 22.87 | 22.00 | 22.63 | 22.54 | qfq | 1,953,145 | 43,800,104 | 0.27% |
| 2024-07-08 | 22.49 | 23.09 | 22.25 | 22.57 | 22.48 | qfq | 2,330,627 | 52,662,085 | 1.44% |
| 2024-07-05 | 21.45 | 22.38 | 21.30 | 22.25 | 22.16 | qfq | 2,379,379 | 52,031,534 | 2.30% |
| 2024-07-04 | 22.93 | 22.93 | 21.53 | 21.75 | 21.67 | qfq | 2,456,133 | 53,916,006 | -3.33% |
| 2024-07-03 | 22.14 | 22.64 | 21.70 | 22.50 | 22.41 | qfq | 1,773,614 | 39,395,081 | 0.76% |
| 2024-07-02 | 22.30 | 22.52 | 21.92 | 22.33 | 22.24 | qfq | 2,731,762 | 60,734,831 | -0.13% |
| 2024-07-01 | 24.45 | 24.45 | 22.03 | 22.36 | 22.27 | qfq | 4,997,190 | 113,960,753 | -8.55% |
| 2024-06-28 | 24.06 | 24.68 | 23.48 | 24.45 | 24.36 | qfq | 2,260,064 | 54,935,878 | 3.16% |
| 2024-06-27 | 23.20 | 24.40 | 23.20 | 23.70 | 23.61 | qfq | 1,994,285 | 47,740,398 | -1.94% |
| 2024-06-26 | 23.60 | 24.28 | 23.03 | 24.17 | 24.08 | qfq | 3,305,507 | 78,551,884 | 1.55% |
| 2024-06-25 | 22.25 | 24.10 | 21.21 | 23.80 | 23.71 | qfq | 6,968,108 | 157,885,276 | 8.48% |
| 2024-06-24 | 24.16 | 24.16 | 21.76 | 21.94 | 21.86 | qfq | 5,234,021 | 118,153,167 | -9.71% |
| 2024-06-21 | 24.66 | 24.79 | 23.71 | 24.30 | 24.21 | qfq | 3,295,923 | 79,811,995 | -1.98% |
| 2024-06-20 | 26.70 | 26.71 | 24.79 | 24.79 | 24.69 | qfq | 3,035,170 | 77,104,909 | -28.62% |
| 2024-06-19 | 35.20 | 35.49 | 34.48 | 34.73 | 26.55 | qfq | 1,073,448 | 37,428,707 | -1.36% |
| 2024-06-18 | 35.39 | 35.39 | 34.45 | 35.21 | 26.92 | qfq | 2,681,236 | 93,479,981 | -0.51% |
| 2024-06-17 | 36.05 | 36.20 | 35.00 | 35.39 | 27.06 | qfq | 2,089,359 | 74,073,873 | -2.29% |
| 2024-06-14 | 36.78 | 36.78 | 35.60 | 36.22 | 27.69 | qfq | 2,890,168 | 103,934,351 | -1.84% |
| 2024-06-13 | 36.20 | 37.56 | 35.46 | 36.90 | 28.21 | qfq | 1,987,722 | 72,904,094 | 2.61% |
| 2024-06-12 | 35.02 | 36.25 | 35.02 | 35.96 | 27.49 | qfq | 1,450,438 | 51,934,146 | 2.63% |
| 2024-06-11 | 34.78 | 35.14 | 33.85 | 35.04 | 26.79 | qfq | 1,369,413 | 47,200,601 | 0.23% |
| 2024-06-07 | 35.35 | 35.98 | 34.80 | 34.96 | 26.73 | qfq | 1,425,235 | 50,182,282 | -1.10% |
| 2024-06-06 | 36.45 | 36.68 | 35.09 | 35.35 | 27.03 | qfq | 1,583,751 | 56,628,952 | -1.81% |
| 2024-06-05 | 36.10 | 36.85 | 35.61 | 36.00 | 27.52 | qfq | 1,569,261 | 56,653,738 | 0.45% |
| 2024-06-04 | 36.95 | 37.00 | 35.00 | 35.84 | 27.40 | qfq | 1,928,281 | 68,982,451 | -2.95% |
| 2024-06-03 | 37.03 | 37.70 | 36.22 | 36.93 | 28.24 | qfq | 2,008,778 | 74,297,661 | -0.99% |
| 2024-05-31 | 37.30 | 38.16 | 36.61 | 37.30 | 28.52 | qfq | 2,513,979 | 93,601,340 | 0.00% |
| 2024-05-30 | 39.94 | 40.14 | 36.66 | 37.30 | 28.52 | qfq | 3,540,684 | 134,368,705 | -6.75% |
| 2024-05-29 | 40.31 | 40.83 | 39.65 | 40.00 | 30.58 | qfq | 1,469,283 | 59,105,008 | -0.77% |
| 2024-05-28 | 39.55 | 40.85 | 39.25 | 40.31 | 30.82 | qfq | 1,541,283 | 62,001,156 | 1.95% |
| 2024-05-27 | 40.20 | 40.20 | 38.02 | 39.54 | 30.23 | qfq | 1,736,633 | 68,201,199 | -3.25% |
| 2024-05-24 | 40.74 | 41.45 | 40.21 | 40.87 | 31.25 | qfq | 1,890,808 | 77,192,899 | 0.27% |
| 2024-05-23 | 41.40 | 41.40 | 39.20 | 40.76 | 31.16 | qfq | 2,601,992 | 104,602,951 | 0.12% |
| 2024-05-22 | 40.00 | 41.65 | 39.48 | 40.71 | 31.13 | qfq | 2,571,959 | 104,299,292 | 2.18% |
| 2024-05-21 | 39.55 | 40.19 | 38.60 | 39.84 | 30.46 | qfq | 1,614,281 | 63,800,537 | -0.03% |
| 2024-05-20 | 41.80 | 41.80 | 37.56 | 39.85 | 30.47 | qfq | 4,460,495 | 175,718,238 | -5.34% |
| 2024-05-17 | 42.09 | 42.68 | 41.61 | 42.10 | 32.19 | qfq | 1,839,675 | 77,403,799 | -1.17% |
| 2024-05-16 | 41.50 | 43.58 | 41.11 | 42.60 | 32.57 | qfq | 2,458,448 | 103,849,345 | 3.35% |
| 2024-05-15 | 41.62 | 41.91 | 40.82 | 41.22 | 31.52 | qfq | 1,540,820 | 63,550,508 | -0.79% |
| 2024-05-14 | 40.20 | 41.79 | 39.78 | 41.55 | 31.77 | qfq | 2,212,403 | 90,286,113 | 3.36% |
| 2024-05-13 | 41.05 | 41.58 | 40.00 | 40.20 | 30.74 | qfq | 2,398,482 | 97,256,793 | -2.43% |
| 2024-05-10 | 41.82 | 42.22 | 40.90 | 41.20 | 31.50 | qfq | 2,677,384 | 110,836,949 | -2.37% |
| 2024-05-09 | 40.20 | 42.80 | 40.05 | 42.20 | 32.27 | qfq | 3,894,190 | 163,505,089 | 4.71% |
| 2024-05-08 | 39.95 | 40.71 | 38.58 | 40.30 | 30.81 | qfq | 2,484,209 | 99,061,006 | 1.26% |
| 2024-05-07 | 40.08 | 41.70 | 39.52 | 39.80 | 30.43 | qfq | 3,297,085 | 132,886,071 | -1.00% |
| 2024-05-06 | 39.76 | 40.82 | 39.10 | 40.20 | 30.74 | qfq | 2,909,020 | 116,975,212 | 2.66% |
| 2024-04-30 | 38.91 | 39.80 | 38.70 | 39.16 | 29.94 | qfq | 3,330,874 | 130,962,868 | 0.67% |
| 2024-04-29 | 38.50 | 39.38 | 37.92 | 38.90 | 29.74 | qfq | 4,928,843 | 190,550,595 | 0.26% |
| 2024-04-26 | 35.30 | 40.38 | 34.82 | 38.80 | 29.67 | qfq | 9,016,626 | 342,289,722 | 13.78% |
| 2024-04-25 | 34.09 | 35.40 | 33.46 | 34.10 | 26.07 | qfq | 3,413,113 | 117,318,765 | -1.45% |
| 2024-04-24 | 32.10 | 35.28 | 31.77 | 34.60 | 26.45 | qfq | 5,813,570 | 194,059,625 | 7.09% |
| 2024-04-23 | 33.70 | 33.95 | 31.78 | 32.31 | 24.70 | qfq | 3,749,186 | 123,274,708 | -4.89% |
| 2024-04-22 | 33.00 | 37.00 | 32.60 | 33.97 | 25.97 | qfq | 5,867,686 | 202,671,231 | -0.70% |
| 2024-04-19 | 34.88 | 36.19 | 33.90 | 34.21 | 26.16 | qfq | 3,889,319 | 135,926,670 | -2.90% |
| 2024-04-18 | 37.08 | 37.98 | 34.60 | 35.23 | 26.94 | qfq | 8,520,882 | 307,689,612 | 3.56% |
| 2024-04-17 | 32.08 | 34.29 | 32.08 | 34.02 | 26.01 | qfq | 5,205,028 | 174,607,120 | 4.48% |
| 2024-04-16 | 31.50 | 35.00 | 26.80 | 32.56 | 24.89 | qfq | 10,835,619 | 326,877,048 | 2.55% |
| 2024-04-15 | 39.00 | 39.30 | 31.75 | 31.75 | 24.28 | qfq | 8,861,098 | 314,208,159 | -20.01% |
| 2024-04-12 | 39.90 | 42.00 | 39.22 | 39.69 | 30.35 | qfq | 5,419,687 | 221,072,762 | 0.92% |
| 2024-04-11 | 38.53 | 40.41 | 38.42 | 39.33 | 30.07 | qfq | 2,853,526 | 112,691,687 | 0.46% |
| 2024-04-10 | 40.38 | 41.32 | 37.77 | 39.15 | 29.93 | qfq | 4,922,269 | 193,864,944 | -0.91% |
| 2024-04-09 | 40.88 | 40.88 | 38.40 | 39.51 | 30.21 | qfq | 5,367,810 | 212,258,075 | -3.26% |
| 2024-04-08 | 43.30 | 43.80 | 40.51 | 40.84 | 31.23 | qfq | 4,726,845 | 196,947,152 | -5.05% |
| 2024-04-03 | 45.09 | 45.63 | 40.58 | 43.01 | 32.88 | qfq | 5,450,421 | 234,777,137 | -6.52% |
| 2024-04-02 | 47.80 | 48.10 | 44.53 | 46.01 | 35.18 | qfq | 5,205,452 | 238,727,331 | -3.74% |
| 2024-04-01 | 47.14 | 48.87 | 46.80 | 47.80 | 36.55 | qfq | 4,166,887 | 199,674,182 | 0.00% |
| 2024-03-29 | 47.47 | 49.28 | 46.61 | 47.80 | 36.55 | qfq | 5,155,969 | 246,808,377 | 0.15% |
| 2024-03-28 | 44.58 | 50.00 | 44.23 | 47.73 | 36.49 | qfq | 7,000,730 | 328,671,731 | 9.20% |
| 2024-03-27 | 44.78 | 46.10 | 43.71 | 43.71 | 33.42 | qfq | 4,702,690 | 211,187,771 | -3.42% |
| 2024-03-26 | 42.98 | 47.50 | 41.22 | 45.26 | 34.60 | qfq | 6,770,913 | 300,119,484 | 1.64% |
| 2024-03-25 | 52.00 | 52.00 | 42.00 | 44.53 | 34.05 | qfq | 9,774,037 | 458,874,331 | -9.75% |
| 2024-03-22 | 46.75 | 50.08 | 45.30 | 49.34 | 37.72 | qfq | 6,102,031 | 289,155,855 | 7.24% |
| 2024-03-21 | 43.80 | 46.01 | 43.30 | 46.01 | 35.18 | qfq | 5,275,711 | 235,524,789 | 6.53% |
| 2024-03-20 | 42.50 | 44.50 | 42.39 | 43.19 | 33.02 | qfq | 3,188,877 | 138,480,047 | 0.89% |
| 2024-03-19 | 41.85 | 43.58 | 40.45 | 42.81 | 32.73 | qfq | 3,043,271 | 128,915,078 | 3.31% |
| 2024-03-18 | 43.01 | 43.76 | 39.62 | 41.44 | 31.68 | qfq | 4,717,068 | 195,468,809 | -3.63% |
| 2024-03-15 | 41.87 | 43.50 | 41.60 | 43.00 | 32.88 | qfq | 2,979,195 | 127,226,965 | 2.36% |
| 2024-03-14 | 40.50 | 42.10 | 40.35 | 42.01 | 32.12 | qfq | 2,760,472 | 113,895,492 | 3.09% |
| 2024-03-13 | 39.18 | 42.95 | 38.59 | 40.75 | 31.16 | qfq | 4,308,691 | 175,086,075 | 4.76% |
| 2024-03-12 | 37.77 | 39.32 | 37.55 | 38.90 | 29.74 | qfq | 3,664,047 | 140,670,076 | 3.76% |
| 2024-03-11 | 35.10 | 37.49 | 34.55 | 37.49 | 28.66 | qfq | 3,797,381 | 137,077,667 | 4.08% |
| 2024-03-08 | 32.58 | 36.18 | 32.58 | 36.02 | 27.54 | qfq | 4,812,902 | 168,310,590 | 9.72% |
| 2024-03-07 | 34.39 | 34.39 | 32.18 | 32.83 | 25.10 | qfq | 1,575,093 | 52,345,891 | -2.75% |
| 2024-03-06 | 32.75 | 33.77 | 32.30 | 33.76 | 25.81 | qfq | 1,624,122 | 53,931,470 | 2.93% |
| 2024-03-05 | 33.13 | 34.10 | 32.62 | 32.80 | 25.08 | qfq | 1,867,097 | 61,829,254 | -1.26% |
| 2024-03-04 | 32.05 | 34.14 | 32.05 | 33.22 | 25.40 | qfq | 2,405,372 | 79,863,342 | 1.34% |
| 2024-03-01 | 32.14 | 33.55 | 31.95 | 32.78 | 25.06 | qfq | 1,831,009 | 60,018,174 | 1.96% |
| 2024-02-29 | 31.70 | 32.60 | 31.39 | 32.15 | 24.58 | qfq | 1,854,078 | 59,285,096 | 1.39% |
| 2024-02-28 | 33.57 | 35.80 | 31.57 | 31.71 | 24.24 | qfq | 3,782,068 | 127,508,397 | -5.74% |
| 2024-02-27 | 33.00 | 34.66 | 32.99 | 33.64 | 25.72 | qfq | 2,293,321 | 77,617,978 | 0.18% |
| 2024-02-26 | 33.19 | 34.96 | 32.72 | 33.58 | 25.67 | qfq | 3,577,809 | 120,914,657 | -0.83% |
| 2024-02-23 | 31.53 | 35.99 | 31.18 | 33.86 | 25.89 | qfq | 4,142,035 | 139,167,456 | 8.70% |
| 2024-02-22 | 29.85 | 31.35 | 29.57 | 31.15 | 23.82 | qfq | 1,907,296 | 58,218,551 | 5.34% |
| 2024-02-21 | 28.45 | 30.62 | 28.15 | 29.57 | 22.61 | qfq | 2,215,381 | 65,870,440 | 2.89% |
| 2024-02-20 | 28.10 | 30.80 | 27.20 | 28.74 | 21.97 | qfq | 2,224,577 | 65,004,094 | 2.28% |
| 2024-02-19 | 25.18 | 29.14 | 23.90 | 28.10 | 21.48 | qfq | 2,181,834 | 58,614,142 | 13.77% |
| 2024-02-08 | 20.99 | 25.24 | 20.71 | 24.70 | 18.89 | qfq | 3,243,134 | 76,396,812 | 17.45% |
| 2024-02-07 | 21.35 | 21.67 | 19.50 | 21.03 | 16.08 | qfq | 2,808,002 | 58,568,100 | 1.11% |
| 2024-02-06 | 19.75 | 21.95 | 19.10 | 20.80 | 15.90 | qfq | 2,617,696 | 53,117,275 | -0.53% |
| 2024-02-05 | 24.00 | 24.72 | 20.63 | 20.91 | 15.99 | qfq | 3,765,946 | 84,154,094 | -12.66% |
| 2024-02-02 | 27.52 | 28.05 | 23.00 | 23.94 | 18.30 | qfq | 3,123,350 | 77,819,228 | -12.37% |
| 2024-02-01 | 26.97 | 28.48 | 25.28 | 27.32 | 20.89 | qfq | 2,819,332 | 75,585,988 | 1.11% |
| 2024-01-31 | 29.50 | 29.51 | 26.75 | 27.02 | 20.66 | qfq | 2,941,414 | 82,082,861 | -8.41% |
| 2024-01-30 | 30.65 | 31.00 | 29.35 | 29.50 | 22.55 | qfq | 1,762,324 | 52,802,037 | -4.93% |
| 2024-01-29 | 32.00 | 32.00 | 30.00 | 31.03 | 23.72 | qfq | 2,188,543 | 67,826,858 | -2.61% |
| 2024-01-26 | 34.00 | 35.35 | 31.42 | 31.86 | 24.36 | qfq | 3,832,021 | 126,760,055 | -5.96% |
| 2024-01-25 | 34.75 | 34.75 | 32.61 | 33.88 | 25.90 | qfq | 5,210,278 | 176,107,279 | -2.64% |
| 2024-01-24 | 30.85 | 34.86 | 28.50 | 34.80 | 26.61 | qfq | 6,638,784 | 209,834,811 | 12.66% |
| 2024-01-23 | 32.67 | 32.89 | 30.83 | 30.89 | 23.62 | qfq | 4,013,919 | 126,025,012 | -4.22% |
| 2024-01-22 | 33.05 | 34.02 | 31.72 | 32.25 | 24.66 | qfq | 4,084,986 | 135,260,878 | -1.68% |
| 2024-01-19 | 32.00 | 33.43 | 31.91 | 32.80 | 25.08 | qfq | 2,786,799 | 91,417,282 | 1.23% |
| 2024-01-18 | 32.77 | 33.16 | 31.00 | 32.40 | 24.77 | qfq | 4,350,577 | 138,064,929 | -1.13% |
| 2024-01-17 | 32.61 | 34.47 | 32.08 | 32.77 | 25.06 | qfq | 4,743,000 | 157,218,997 | 1.68% |
| 2024-01-16 | 32.18 | 33.14 | 31.50 | 32.23 | 24.64 | qfq | 5,314,725 | 171,988,562 | -0.86% |
| 2024-01-15 | 30.40 | 32.96 | 29.60 | 32.51 | 24.86 | qfq | 6,957,464 | 220,072,712 | 9.09% |
| 2024-01-12 | 27.50 | 31.28 | 27.50 | 29.80 | 22.78 | qfq | 7,484,852 | 221,830,930 | 8.48% |
| 2024-01-11 | 27.43 | 27.95 | 27.20 | 27.47 | 21.00 | qfq | 2,989,634 | 82,263,167 | 0.15% |
| 2024-01-10 | 28.20 | 29.06 | 26.97 | 27.43 | 20.97 | qfq | 4,652,865 | 130,123,648 | -2.31% |
| 2024-01-09 | 28.00 | 28.49 | 27.07 | 28.08 | 21.47 | qfq | 3,067,555 | 85,656,561 | 0.90% |
| 2024-01-08 | 28.39 | 28.39 | 27.60 | 27.83 | 21.28 | qfq | 1,962,670 | 54,630,247 | -1.87% |
| 2024-01-05 | 28.29 | 29.00 | 27.80 | 28.36 | 21.68 | qfq | 3,112,069 | 88,488,986 | 0.11% |
| 2024-01-04 | 27.72 | 28.49 | 27.35 | 28.33 | 21.66 | qfq | 3,107,795 | 87,193,815 | 1.36% |
| 2024-01-03 | 28.60 | 28.60 | 27.41 | 27.95 | 21.37 | qfq | 2,914,716 | 81,215,587 | -0.71% |
| 2024-01-02 | 29.42 | 29.42 | 26.94 | 28.15 | 21.52 | qfq | 6,909,355 | 192,933,731 | -5.28% |
| 2023-12-29 | 27.96 | 29.79 | 27.60 | 29.72 | 22.72 | qfq | 5,038,768 | 144,484,621 | 6.18% |
| 2023-12-28 | 27.11 | 28.82 | 26.76 | 27.99 | 21.40 | qfq | 4,866,999 | 135,865,960 | 4.01% |
| 2023-12-27 | 25.53 | 27.16 | 25.18 | 26.91 | 20.57 | qfq | 4,386,942 | 116,769,774 | 5.78% |
| 2023-12-26 | 25.78 | 25.78 | 24.88 | 25.44 | 19.45 | qfq | 3,120,315 | 78,906,057 | -0.97% |
| 2023-12-25 | 24.92 | 26.28 | 24.92 | 25.69 | 19.64 | qfq | 5,896,882 | 150,651,275 | 4.18% |
| 2023-12-22 | 25.59 | 26.08 | 24.47 | 24.66 | 18.85 | qfq | 6,122,985 | 155,015,972 | -6.59% |
| 2023-12-21 | 22.48 | 27.01 | 22.41 | 26.40 | 20.18 | qfq | 7,909,308 | 201,077,165 | 17.28% |
| 2023-12-20 | 23.20 | 23.20 | 22.42 | 22.51 | 17.21 | qfq | 1,351,132 | 30,710,067 | -1.57% |
| 2023-12-19 | 22.78 | 23.00 | 22.48 | 22.87 | 17.49 | qfq | 962,623 | 21,869,257 | 0.93% |
| 2023-12-18 | 22.88 | 23.48 | 22.50 | 22.66 | 17.33 | qfq | 1,519,213 | 34,929,986 | -1.22% |
| 2023-12-15 | 23.26 | 23.49 | 22.78 | 22.94 | 17.54 | qfq | 2,015,032 | 46,306,433 | -1.76% |
| 2023-12-14 | 23.43 | 23.65 | 23.18 | 23.35 | 17.85 | qfq | 1,348,860 | 31,532,679 | -0.47% |
| 2023-12-13 | 23.72 | 24.10 | 23.30 | 23.46 | 17.94 | qfq | 1,903,795 | 44,845,954 | -1.10% |
| 2023-12-12 | 24.13 | 24.55 | 23.31 | 23.72 | 18.14 | qfq | 2,649,125 | 62,929,268 | -1.41% |
| 2023-12-11 | 23.87 | 24.51 | 23.21 | 24.06 | 18.40 | qfq | 3,099,737 | 73,964,087 | -0.99% |
| 2023-12-08 | 23.77 | 25.33 | 23.77 | 24.30 | 18.58 | qfq | 4,260,359 | 104,569,381 | 1.25% |
| 2023-12-07 | 22.95 | 25.33 | 22.86 | 24.00 | 18.35 | qfq | 4,847,099 | 118,460,316 | 4.12% |
| 2023-12-06 | 22.93 | 23.36 | 22.65 | 23.05 | 17.62 | qfq | 2,249,247 | 51,776,159 | 0.44% |
| 2023-12-05 | 23.76 | 23.76 | 22.88 | 22.95 | 17.55 | qfq | 3,855,495 | 89,565,450 | -3.85% |
| 2023-12-04 | 22.00 | 24.49 | 21.85 | 23.87 | 18.25 | qfq | 6,603,569 | 154,507,495 | 7.47% |
| 2023-12-01 | 22.98 | 22.98 | 21.85 | 22.21 | 16.98 | qfq | 2,984,310 | 66,053,659 | -3.01% |
| 2023-11-30 | 23.16 | 23.43 | 22.36 | 22.90 | 17.51 | qfq | 3,092,812 | 70,168,475 | -0.87% |
| 2023-11-29 | 21.85 | 23.28 | 21.54 | 23.10 | 17.66 | qfq | 4,348,137 | 98,897,903 | 6.30% |
| 2023-11-28 | 21.75 | 22.17 | 21.31 | 21.73 | 16.61 | qfq | 1,352,884 | 29,481,718 | 1.02% |
| 2023-11-27 | 21.19 | 21.58 | 20.98 | 21.51 | 16.45 | qfq | 1,421,151 | 30,308,452 | 1.41% |
| 2023-11-24 | 21.02 | 21.63 | 20.99 | 21.21 | 16.22 | qfq | 1,267,032 | 26,935,464 | -1.99% |
| 2023-11-23 | 21.65 | 21.98 | 21.45 | 21.64 | 16.55 | qfq | 1,140,507 | 24,672,953 | -0.14% |
| 2023-11-22 | 22.06 | 22.73 | 21.60 | 21.67 | 16.57 | qfq | 2,551,279 | 56,594,082 | -0.32% |
| 2023-11-21 | 22.01 | 22.14 | 21.64 | 21.74 | 16.62 | qfq | 1,458,270 | 31,910,724 | -0.55% |
| 2023-11-20 | 21.75 | 22.12 | 21.25 | 21.86 | 16.71 | qfq | 1,851,180 | 40,179,114 | 0.92% |
| 2023-11-17 | 21.19 | 21.73 | 20.96 | 21.66 | 16.56 | qfq | 2,237,996 | 47,848,645 | 2.22% |
| 2023-11-16 | 21.46 | 21.65 | 21.15 | 21.19 | 16.20 | qfq | 1,235,263 | 26,399,411 | -0.84% |
| 2023-11-15 | 21.27 | 21.59 | 21.20 | 21.37 | 16.34 | qfq | 2,065,913 | 44,084,630 | 0.56% |
| 2023-11-14 | 21.51 | 21.51 | 21.10 | 21.25 | 16.25 | qfq | 1,805,668 | 38,387,823 | -1.21% |
| 2023-11-13 | 20.25 | 21.53 | 20.25 | 21.51 | 16.45 | qfq | 3,356,544 | 70,538,737 | 5.86% |
| 2023-11-10 | 20.42 | 20.49 | 20.15 | 20.32 | 15.54 | qfq | 991,422 | 20,130,305 | -0.20% |
| 2023-11-09 | 20.99 | 21.05 | 20.26 | 20.36 | 15.57 | qfq | 1,682,004 | 34,570,634 | -2.49% |
| 2023-11-08 | 20.37 | 20.99 | 20.11 | 20.88 | 15.96 | qfq | 2,469,909 | 51,208,193 | 2.25% |
| 2023-11-07 | 20.34 | 20.55 | 20.06 | 20.42 | 15.61 | qfq | 1,599,880 | 32,472,263 | 0.10% |
| 2023-11-06 | 20.19 | 20.49 | 20.13 | 20.40 | 15.60 | qfq | 3,394,490 | 69,236,965 | 1.24% |
| 2023-11-03 | 19.92 | 20.38 | 19.81 | 20.15 | 15.41 | qfq | 921,860 | 18,584,600 | 1.36% |
| 2023-11-02 | 20.49 | 20.49 | 19.76 | 19.88 | 15.20 | qfq | 1,067,619 | 21,366,165 | -1.68% |
| 2023-11-01 | 20.38 | 20.55 | 20.08 | 20.22 | 15.46 | qfq | 1,227,970 | 24,867,606 | -0.05% |
| 2023-10-31 | 20.01 | 20.60 | 19.85 | 20.23 | 15.47 | qfq | 1,540,566 | 31,216,386 | 1.10% |
| 2023-10-30 | 20.40 | 20.40 | 19.93 | 20.01 | 15.30 | qfq | 1,735,842 | 34,826,603 | -2.01% |
| 2023-10-27 | 20.10 | 20.59 | 19.53 | 20.42 | 15.61 | qfq | 2,367,736 | 47,484,195 | -2.30% |
| 2023-10-26 | 20.70 | 21.11 | 20.61 | 20.90 | 15.98 | qfq | 1,435,881 | 29,967,832 | 0.82% |
| 2023-10-25 | 20.33 | 21.10 | 20.09 | 20.73 | 15.85 | qfq | 2,023,178 | 41,934,841 | 1.97% |
| 2023-10-24 | 19.78 | 20.42 | 19.00 | 20.33 | 15.54 | qfq | 1,933,962 | 38,588,944 | 5.34% |
| 2023-10-23 | 19.74 | 19.88 | 19.14 | 19.30 | 14.76 | qfq | 1,322,667 | 25,616,273 | -1.03% |
| 2023-10-20 | 20.10 | 20.26 | 19.43 | 19.50 | 14.91 | qfq | 872,272 | 17,264,182 | -2.84% |
| 2023-10-19 | 20.30 | 20.49 | 19.76 | 20.07 | 15.35 | qfq | 1,378,339 | 27,881,636 | 1.57% |
| 2023-10-18 | 20.40 | 20.40 | 19.73 | 19.76 | 15.11 | qfq | 804,600 | 15,989,199 | -2.80% |
| 2023-10-17 | 20.05 | 20.39 | 19.76 | 20.33 | 15.54 | qfq | 878,257 | 17,595,166 | 1.30% |
| 2023-10-16 | 20.01 | 20.42 | 19.75 | 20.07 | 15.35 | qfq | 1,140,662 | 22,822,560 | 0.40% |
| 2023-10-13 | 20.74 | 20.74 | 19.77 | 19.99 | 15.28 | qfq | 1,508,887 | 30,158,374 | -2.01% |
| 2023-10-12 | 20.71 | 20.71 | 20.32 | 20.40 | 15.60 | qfq | 1,243,217 | 25,400,318 | -0.92% |
| 2023-10-11 | 20.32 | 20.89 | 20.32 | 20.59 | 15.74 | qfq | 1,293,584 | 26,797,236 | 0.44% |
| 2023-10-10 | 20.65 | 21.07 | 20.39 | 20.50 | 15.67 | qfq | 1,235,368 | 25,605,399 | -0.63% |
| 2023-10-09 | 20.33 | 21.37 | 20.33 | 20.63 | 15.77 | qfq | 1,710,496 | 35,460,915 | 1.48% |
| 2023-09-28 | 20.15 | 20.60 | 19.80 | 20.33 | 15.54 | qfq | 964,735 | 19,638,043 | 1.70% |
| 2023-09-27 | 19.81 | 20.39 | 19.68 | 19.99 | 15.28 | qfq | 1,046,597 | 21,033,588 | 1.78% |
| 2023-09-26 | 19.83 | 19.96 | 19.60 | 19.64 | 15.02 | qfq | 547,295 | 10,779,326 | -1.55% |
| 2023-09-25 | 20.10 | 20.13 | 19.68 | 19.95 | 15.25 | qfq | 694,750 | 13,839,714 | -0.45% |
| 2023-09-22 | 19.74 | 20.06 | 19.40 | 20.04 | 15.32 | qfq | 646,761 | 12,822,109 | 1.57% |
| 2023-09-21 | 19.50 | 19.84 | 19.20 | 19.73 | 15.09 | qfq | 1,010,714 | 19,928,418 | 1.75% |
| 2023-09-20 | 19.72 | 19.96 | 19.26 | 19.39 | 14.83 | qfq | 923,328 | 18,105,755 | -2.32% |
| 2023-09-19 | 20.06 | 20.06 | 19.60 | 19.85 | 15.18 | qfq | 878,966 | 17,410,831 | -0.80% |
| 2023-09-18 | 19.86 | 20.25 | 19.68 | 20.01 | 15.30 | qfq | 1,037,182 | 20,781,846 | 0.30% |
| 2023-09-15 | 20.15 | 20.25 | 19.79 | 19.95 | 15.25 | qfq | 1,294,649 | 25,790,064 | -0.99% |
| 2023-09-14 | 20.76 | 20.76 | 20.05 | 20.15 | 15.41 | qfq | 1,760,395 | 35,666,198 | -3.13% |
| 2023-09-13 | 21.05 | 21.26 | 20.33 | 20.80 | 15.90 | qfq | 2,611,019 | 54,022,627 | -2.16% |
| 2023-09-12 | 21.38 | 21.38 | 20.74 | 21.26 | 16.25 | qfq | 3,350,564 | 70,244,733 | -1.07% |
| 2023-09-11 | 20.92 | 21.50 | 20.66 | 21.49 | 16.43 | qfq | 3,741,202 | 78,768,970 | 2.24% |
| 2023-09-08 | 20.47 | 21.43 | 20.23 | 21.02 | 16.07 | qfq | 4,951,148 | 104,024,097 | 4.58% |
| 2023-09-07 | 20.45 | 20.88 | 20.00 | 20.10 | 15.37 | qfq | 1,557,841 | 31,762,133 | -1.28% |
| 2023-09-06 | 20.15 | 20.44 | 19.99 | 20.36 | 15.57 | qfq | 1,191,313 | 24,185,251 | 1.04% |
| 2023-09-05 | 19.95 | 20.57 | 19.81 | 20.15 | 15.41 | qfq | 1,341,609 | 27,156,314 | 0.95% |
| 2023-09-04 | 20.04 | 20.21 | 19.70 | 19.96 | 15.26 | qfq | 1,060,487 | 21,109,771 | -0.35% |
| 2023-09-01 | 20.02 | 20.11 | 19.66 | 20.03 | 15.31 | qfq | 1,121,060 | 22,289,187 | 0.40% |
| 2023-08-31 | 20.21 | 20.21 | 19.82 | 19.95 | 15.25 | qfq | 966,644 | 19,290,487 | -0.75% |
| 2023-08-30 | 19.50 | 20.20 | 19.50 | 20.10 | 15.37 | qfq | 1,530,525 | 30,660,354 | 2.13% |
| 2023-08-29 | 18.38 | 19.75 | 18.38 | 19.68 | 15.05 | qfq | 2,157,144 | 41,744,620 | 7.25% |
| 2023-08-28 | 19.83 | 19.88 | 18.21 | 18.35 | 14.03 | qfq | 1,524,716 | 28,946,903 | -2.08% |
| 2023-08-25 | 18.66 | 19.16 | 18.51 | 18.74 | 14.33 | qfq | 1,200,232 | 22,633,396 | 0.43% |
| 2023-08-24 | 19.37 | 19.37 | 18.41 | 18.66 | 14.27 | qfq | 1,134,213 | 21,227,061 | -1.74% |
| 2023-08-23 | 19.95 | 19.95 | 18.93 | 18.99 | 14.52 | qfq | 1,455,189 | 27,924,638 | -3.99% |
| 2023-08-22 | 19.70 | 19.95 | 19.20 | 19.78 | 15.12 | qfq | 1,727,930 | 33,800,405 | 1.44% |
| 2023-08-21 | 19.86 | 20.04 | 19.42 | 19.50 | 14.91 | qfq | 1,711,316 | 33,673,791 | -0.91% |
| 2023-08-18 | 19.69 | 20.10 | 19.51 | 19.68 | 15.05 | qfq | 2,155,996 | 42,743,857 | 0.46% |
| 2023-08-17 | 18.70 | 19.80 | 18.70 | 19.59 | 14.98 | qfq | 2,469,593 | 48,066,451 | 3.87% |
| 2023-08-16 | 18.80 | 19.16 | 18.71 | 18.86 | 14.42 | qfq | 777,355 | 14,716,115 | -0.37% |
| 2023-08-15 | 18.88 | 19.15 | 18.74 | 18.93 | 14.47 | qfq | 732,063 | 13,870,308 | 0.53% |
| 2023-08-14 | 18.51 | 18.85 | 18.46 | 18.83 | 14.40 | qfq | 747,148 | 13,934,616 | 0.97% |
| 2023-08-11 | 18.89 | 19.05 | 18.63 | 18.65 | 14.26 | qfq | 899,091 | 16,940,614 | -1.32% |
| 2023-08-10 | 18.88 | 19.10 | 18.80 | 18.90 | 14.45 | qfq | 513,916 | 9,722,179 | -0.26% |
| 2023-08-09 | 19.22 | 19.22 | 18.88 | 18.95 | 14.49 | qfq | 937,173 | 17,776,193 | -1.56% |
| 2023-08-08 | 19.02 | 19.27 | 18.88 | 19.25 | 14.72 | qfq | 658,093 | 12,560,728 | 0.94% |
| 2023-08-07 | 19.01 | 19.26 | 18.84 | 19.07 | 14.58 | qfq | 853,634 | 16,316,248 | 0.42% |
| 2023-08-04 | 19.21 | 19.29 | 18.91 | 18.99 | 14.52 | qfq | 748,157 | 14,249,020 | -0.42% |
| 2023-08-03 | 19.28 | 19.28 | 19.00 | 19.07 | 14.58 | qfq | 702,459 | 13,403,943 | -0.83% |
| 2023-08-02 | 19.42 | 19.47 | 19.14 | 19.23 | 14.70 | qfq | 582,289 | 11,207,517 | -0.67% |
| 2023-08-01 | 19.53 | 19.53 | 19.32 | 19.36 | 14.80 | qfq | 615,606 | 11,949,783 | -0.31% |
| 2023-07-31 | 19.63 | 19.79 | 19.39 | 19.42 | 14.85 | qfq | 748,065 | 14,612,534 | -0.56% |
| 2023-07-28 | 19.49 | 19.73 | 19.28 | 19.53 | 14.93 | qfq | 826,240 | 16,126,766 | -0.26% |
| 2023-07-27 | 19.73 | 20.02 | 19.55 | 19.58 | 14.97 | qfq | 749,653 | 14,813,027 | -0.76% |
| 2023-07-26 | 20.25 | 20.25 | 19.70 | 19.73 | 15.09 | qfq | 701,788 | 13,950,903 | -2.18% |
| 2023-07-25 | 19.78 | 20.19 | 19.67 | 20.17 | 15.42 | qfq | 1,020,570 | 20,383,293 | 2.91% |
| 2023-07-24 | 19.69 | 19.84 | 19.41 | 19.60 | 14.99 | qfq | 692,702 | 13,616,292 | -0.61% |
| 2023-07-21 | 19.95 | 20.17 | 19.64 | 19.72 | 15.08 | qfq | 735,872 | 14,634,086 | -0.35% |
| 2023-07-20 | 20.17 | 20.23 | 19.68 | 19.79 | 15.13 | qfq | 879,128 | 17,564,335 | -1.44% |
| 2023-07-19 | 20.40 | 20.48 | 20.05 | 20.08 | 15.35 | qfq | 636,842 | 12,859,609 | -1.57% |
| 2023-07-18 | 20.30 | 20.56 | 20.10 | 20.40 | 15.60 | qfq | 861,526 | 17,569,059 | 0.29% |