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
伟创电气688698.SH
最近收盘价46.602026-07-17
最近交易日2026-07-17
成交量（股）6,359,456
成交额（元）305,634,685
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-25 | 2025-10-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-21 | 2024-10-25 | cash_dividend | 0.142 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.28 | — | — | — | 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 | 48.71 | 49.78 | 45.90 | 46.60 | 46.60 | qfq | 6,359,456 | 305,634,685 | -5.34% |
| 2026-07-16 | 50.00 | 51.11 | 48.86 | 49.23 | 49.23 | qfq | 4,356,422 | 216,751,600 | -2.67% |
| 2026-07-15 | 51.96 | 52.22 | 50.11 | 50.58 | 50.58 | qfq | 4,929,270 | 251,427,594 | -2.36% |
| 2026-07-14 | 51.70 | 52.21 | 49.18 | 51.80 | 51.80 | qfq | 5,070,726 | 258,492,116 | 0.15% |
| 2026-07-13 | 53.94 | 54.19 | 51.47 | 51.72 | 51.72 | qfq | 5,879,398 | 309,300,629 | -5.43% |
| 2026-07-10 | 53.68 | 58.22 | 53.00 | 54.69 | 54.69 | qfq | 7,598,144 | 425,093,630 | 2.32% |
| 2026-07-09 | 53.64 | 53.97 | 51.40 | 53.45 | 53.45 | qfq | 5,676,294 | 299,960,340 | -0.26% |
| 2026-07-08 | 56.00 | 57.50 | 53.37 | 53.59 | 53.59 | qfq | 8,066,691 | 443,294,258 | -6.91% |
| 2026-07-07 | 59.09 | 61.97 | 57.33 | 57.57 | 57.57 | qfq | 8,307,658 | 493,361,608 | -3.83% |
| 2026-07-06 | 59.66 | 63.91 | 59.08 | 59.86 | 59.86 | qfq | 11,895,190 | 727,492,826 | -2.67% |
| 2026-07-03 | 56.35 | 62.80 | 55.60 | 61.50 | 61.50 | qfq | 15,296,092 | 915,423,255 | 11.21% |
| 2026-07-02 | 54.00 | 57.26 | 53.66 | 55.30 | 55.30 | qfq | 9,425,643 | 527,759,563 | 2.16% |
| 2026-07-01 | 52.57 | 55.44 | 51.89 | 54.13 | 54.13 | qfq | 7,321,964 | 396,385,435 | 3.20% |
| 2026-06-30 | 49.82 | 53.20 | 49.82 | 52.45 | 52.45 | qfq | 6,650,261 | 343,147,811 | 7.37% |
| 2026-06-29 | 49.60 | 49.86 | 47.55 | 48.85 | 48.85 | qfq | 6,187,291 | 301,157,213 | -0.69% |
| 2026-06-26 | 52.25 | 52.25 | 49.19 | 49.19 | 49.19 | qfq | 7,297,784 | 367,011,031 | -5.86% |
| 2026-06-25 | 54.00 | 54.63 | 52.00 | 52.25 | 52.25 | qfq | 6,333,003 | 334,345,476 | -3.47% |
| 2026-06-24 | 54.08 | 55.23 | 52.90 | 54.13 | 54.13 | qfq | 6,469,479 | 348,711,937 | -1.01% |
| 2026-06-23 | 57.32 | 57.32 | 54.23 | 54.68 | 54.68 | qfq | 6,390,045 | 353,626,154 | -3.99% |
| 2026-06-22 | 59.47 | 59.75 | 55.37 | 56.95 | 56.95 | qfq | 6,352,226 | 362,569,407 | -4.65% |
| 2026-06-18 | 59.00 | 60.73 | 57.56 | 59.73 | 59.73 | qfq | 6,633,775 | 393,181,861 | 2.45% |
| 2026-06-17 | 59.36 | 60.00 | 58.06 | 58.30 | 58.30 | qfq | 4,218,319 | 247,399,870 | -1.74% |
| 2026-06-16 | 59.52 | 60.28 | 58.81 | 59.33 | 59.33 | qfq | 4,705,764 | 279,880,238 | -0.19% |
| 2026-06-15 | 59.14 | 59.99 | 58.13 | 59.44 | 59.44 | qfq | 4,924,202 | 290,746,839 | 0.41% |
| 2026-06-12 | 58.12 | 61.18 | 57.67 | 59.20 | 59.20 | qfq | 7,772,531 | 459,853,652 | 2.60% |
| 2026-06-11 | 59.10 | 59.51 | 56.34 | 57.70 | 57.70 | qfq | 6,408,725 | 369,466,216 | -3.43% |
| 2026-06-10 | 64.00 | 64.51 | 59.06 | 59.75 | 59.75 | qfq | 7,068,461 | 430,668,949 | -7.61% |
| 2026-06-09 | 65.75 | 65.79 | 63.01 | 64.67 | 64.67 | qfq | 4,934,258 | 317,901,236 | -1.18% |
| 2026-06-08 | 63.66 | 68.50 | 63.38 | 65.44 | 65.44 | qfq | 6,988,041 | 464,181,940 | -1.61% |
| 2026-06-05 | 64.38 | 69.88 | 60.69 | 66.51 | 66.16 | qfq | 10,184,313 | 664,334,798 | 3.31% |
| 2026-06-04 | 63.83 | 66.88 | 63.01 | 64.38 | 64.04 | qfq | 4,743,632 | 309,154,770 | -0.25% |
| 2026-06-03 | 64.40 | 67.27 | 63.83 | 64.54 | 64.20 | qfq | 5,263,777 | 345,719,327 | -0.57% |
| 2026-06-02 | 65.48 | 67.00 | 64.09 | 64.91 | 64.57 | qfq | 5,414,246 | 354,010,139 | 0.19% |
| 2026-06-01 | 67.49 | 69.36 | 64.57 | 64.79 | 64.45 | qfq | 6,166,048 | 410,936,422 | -4.01% |
| 2026-05-29 | 73.30 | 73.79 | 67.01 | 67.50 | 67.15 | qfq | 7,084,042 | 492,015,936 | -7.75% |
| 2026-05-28 | 76.00 | 76.12 | 71.72 | 73.17 | 72.79 | qfq | 7,367,314 | 539,182,329 | -3.58% |
| 2026-05-27 | 79.00 | 80.24 | 75.28 | 75.89 | 75.49 | qfq | 8,563,319 | 663,526,962 | -5.69% |
| 2026-05-26 | 80.48 | 82.75 | 79.30 | 80.47 | 80.05 | qfq | 8,627,490 | 699,695,200 | 1.91% |
| 2026-05-25 | 83.16 | 83.26 | 78.51 | 78.96 | 78.55 | qfq | 12,782,896 | 1,027,352,374 | -7.54% |
| 2026-05-22 | 83.54 | 85.68 | 81.70 | 85.40 | 84.95 | qfq | 10,651,034 | 891,186,008 | 1.38% |
| 2026-05-21 | 81.00 | 87.25 | 79.18 | 84.24 | 83.80 | qfq | 14,287,709 | 1,194,264,613 | 3.25% |
| 2026-05-20 | 76.60 | 82.42 | 75.88 | 81.59 | 81.16 | qfq | 11,748,670 | 936,182,975 | 4.47% |
| 2026-05-19 | 76.59 | 80.36 | 76.52 | 78.10 | 77.69 | qfq | 9,777,576 | 768,336,931 | 1.51% |
| 2026-05-18 | 75.57 | 78.41 | 74.50 | 76.94 | 76.54 | qfq | 10,802,351 | 830,575,199 | 1.83% |
| 2026-05-15 | 69.00 | 78.90 | 68.52 | 75.56 | 75.16 | qfq | 14,955,413 | 1,117,439,926 | 9.70% |
| 2026-05-14 | 72.09 | 72.90 | 68.88 | 68.88 | 68.52 | qfq | 4,547,164 | 320,138,658 | -3.95% |
| 2026-05-13 | 71.76 | 72.53 | 70.66 | 71.71 | 71.33 | qfq | 5,099,913 | 366,371,294 | -1.06% |
| 2026-05-12 | 73.66 | 74.35 | 72.01 | 72.48 | 72.10 | qfq | 5,062,218 | 369,412,290 | -1.02% |
| 2026-05-11 | 73.95 | 74.24 | 72.21 | 73.23 | 72.85 | qfq | 6,574,956 | 480,609,824 | -1.36% |
| 2026-05-08 | 72.57 | 75.84 | 72.21 | 74.24 | 73.85 | qfq | 9,163,289 | 682,255,503 | 1.73% |
| 2026-05-07 | 70.78 | 73.73 | 69.91 | 72.98 | 72.60 | qfq | 7,090,001 | 514,707,436 | 3.22% |
| 2026-05-06 | 68.00 | 71.88 | 67.60 | 70.70 | 70.33 | qfq | 6,389,832 | 448,128,027 | 3.60% |
| 2026-04-30 | 65.88 | 69.00 | 65.30 | 68.24 | 67.88 | qfq | 5,349,752 | 362,110,226 | 3.82% |
| 2026-04-29 | 63.80 | 66.50 | 63.67 | 65.73 | 65.39 | qfq | 2,993,941 | 196,195,412 | 2.37% |
| 2026-04-28 | 66.28 | 66.28 | 63.86 | 64.21 | 63.87 | qfq | 3,697,532 | 239,633,428 | -3.93% |
| 2026-04-27 | 65.98 | 67.60 | 64.51 | 66.84 | 66.49 | qfq | 4,124,481 | 274,071,687 | 1.40% |
| 2026-04-24 | 65.50 | 66.99 | 65.15 | 65.92 | 65.57 | qfq | 3,688,481 | 243,450,923 | -1.05% |
| 2026-04-23 | 69.15 | 69.29 | 65.70 | 66.62 | 66.27 | qfq | 6,329,661 | 422,815,756 | -4.05% |
| 2026-04-22 | 68.20 | 69.69 | 67.50 | 69.43 | 69.07 | qfq | 4,474,286 | 307,605,254 | 0.55% |
| 2026-04-21 | 68.47 | 70.88 | 67.29 | 69.05 | 68.69 | qfq | 6,205,642 | 425,202,765 | 0.51% |
| 2026-04-20 | 69.25 | 70.40 | 67.91 | 68.70 | 68.34 | qfq | 4,588,372 | 317,202,825 | -0.62% |
| 2026-04-17 | 69.50 | 69.99 | 68.38 | 69.13 | 68.77 | qfq | 5,210,169 | 360,007,146 | -2.10% |
| 2026-04-16 | 72.94 | 73.00 | 69.64 | 70.61 | 70.24 | qfq | 7,838,521 | 555,908,996 | 0.47% |
| 2026-04-15 | 71.77 | 73.18 | 70.12 | 70.28 | 69.91 | qfq | 6,387,130 | 458,677,472 | -0.85% |
| 2026-04-14 | 68.87 | 72.57 | 68.12 | 70.88 | 70.51 | qfq | 6,317,564 | 446,003,890 | 4.08% |
| 2026-04-13 | 68.00 | 69.49 | 67.81 | 68.10 | 67.74 | qfq | 3,254,610 | 222,694,818 | -0.86% |
| 2026-04-10 | 68.54 | 70.90 | 67.80 | 68.69 | 68.33 | qfq | 4,460,534 | 309,417,634 | 2.37% |
| 2026-04-09 | 68.49 | 68.49 | 66.98 | 67.10 | 66.75 | qfq | 3,805,351 | 257,111,498 | -3.22% |
| 2026-04-08 | 66.20 | 69.41 | 66.07 | 69.33 | 68.97 | qfq | 4,958,652 | 338,626,739 | 8.70% |
| 2026-04-07 | 62.70 | 65.72 | 62.70 | 63.78 | 63.45 | qfq | 3,172,932 | 204,133,512 | 0.79% |
| 2026-04-03 | 65.00 | 65.26 | 63.00 | 63.28 | 62.95 | qfq | 3,194,191 | 204,645,561 | -2.12% |
| 2026-04-02 | 67.72 | 67.80 | 64.21 | 64.65 | 64.31 | qfq | 5,072,420 | 332,237,267 | -5.02% |
| 2026-04-01 | 68.26 | 69.10 | 67.68 | 68.07 | 67.71 | qfq | 3,989,648 | 272,371,774 | 2.10% |
| 2026-03-31 | 68.02 | 69.59 | 66.67 | 66.67 | 66.32 | qfq | 3,409,738 | 231,254,607 | -1.96% |
| 2026-03-30 | 68.00 | 68.80 | 67.10 | 68.00 | 67.64 | qfq | 4,188,112 | 284,290,657 | -1.85% |
| 2026-03-27 | 66.47 | 70.45 | 65.56 | 69.28 | 68.92 | qfq | 5,324,262 | 365,250,016 | 2.82% |
| 2026-03-26 | 68.10 | 69.80 | 67.01 | 67.38 | 67.03 | qfq | 4,598,877 | 314,336,614 | -1.30% |
| 2026-03-25 | 64.65 | 68.66 | 64.65 | 68.27 | 67.91 | qfq | 7,060,830 | 474,366,140 | 6.01% |
| 2026-03-24 | 65.65 | 65.98 | 62.62 | 64.40 | 64.06 | qfq | 3,520,029 | 225,397,193 | -0.02% |
| 2026-03-23 | 65.80 | 68.49 | 63.70 | 64.41 | 64.07 | qfq | 4,992,630 | 330,363,892 | -3.42% |
| 2026-03-20 | 68.34 | 69.15 | 66.69 | 66.69 | 66.34 | qfq | 3,760,025 | 256,088,412 | -1.77% |
| 2026-03-19 | 69.26 | 69.89 | 67.70 | 67.89 | 67.53 | qfq | 2,781,747 | 190,725,494 | -3.87% |
| 2026-03-18 | 70.00 | 70.78 | 69.50 | 70.62 | 70.25 | qfq | 2,097,141 | 146,993,471 | 1.00% |
| 2026-03-17 | 71.35 | 71.77 | 69.81 | 69.92 | 69.55 | qfq | 2,444,422 | 173,231,276 | -1.49% |
| 2026-03-16 | 71.50 | 71.87 | 69.02 | 70.98 | 70.61 | qfq | 3,230,541 | 227,193,444 | -0.53% |
| 2026-03-13 | 72.39 | 73.53 | 71.35 | 71.36 | 70.99 | qfq | 3,223,793 | 233,052,051 | -2.11% |
| 2026-03-12 | 74.90 | 75.30 | 72.52 | 72.90 | 72.52 | qfq | 3,155,776 | 232,215,019 | -2.20% |
| 2026-03-11 | 76.91 | 77.00 | 74.38 | 74.54 | 74.15 | qfq | 4,577,041 | 345,604,936 | -2.59% |
| 2026-03-10 | 76.76 | 76.88 | 75.12 | 76.52 | 76.12 | qfq | 5,299,318 | 403,087,813 | 2.44% |
| 2026-03-09 | 73.50 | 75.81 | 72.00 | 74.70 | 74.31 | qfq | 5,322,573 | 392,742,160 | -1.46% |
| 2026-03-06 | 74.20 | 77.05 | 74.08 | 75.81 | 75.41 | qfq | 5,096,351 | 386,682,636 | 1.35% |
| 2026-03-05 | 76.00 | 76.50 | 73.70 | 74.80 | 74.41 | qfq | 5,824,602 | 436,721,489 | -0.05% |
| 2026-03-04 | 75.80 | 77.28 | 74.61 | 74.84 | 74.45 | qfq | 5,143,516 | 389,335,126 | -2.65% |
| 2026-03-03 | 82.14 | 82.14 | 76.80 | 76.88 | 76.48 | qfq | 6,194,960 | 485,940,135 | -5.80% |
| 2026-03-02 | 83.50 | 84.00 | 80.38 | 81.61 | 81.18 | qfq | 7,272,011 | 593,603,644 | -4.12% |
| 2026-02-27 | 84.51 | 86.40 | 84.20 | 85.12 | 84.67 | qfq | 2,763,109 | 235,493,075 | -0.47% |
| 2026-02-26 | 86.00 | 86.86 | 84.20 | 85.52 | 85.07 | qfq | 3,100,814 | 265,339,623 | 0.02% |
| 2026-02-25 | 83.60 | 86.36 | 83.03 | 85.50 | 85.05 | qfq | 3,786,044 | 321,806,898 | 2.09% |
| 2026-02-24 | 88.88 | 88.98 | 82.71 | 83.75 | 83.31 | qfq | 5,729,345 | 481,332,573 | -4.49% |
| 2026-02-13 | 88.68 | 89.68 | 86.80 | 87.69 | 87.23 | qfq | 4,040,821 | 356,203,709 | -2.78% |
| 2026-02-12 | 86.70 | 92.66 | 86.60 | 90.20 | 89.73 | qfq | 4,884,042 | 439,646,370 | 3.82% |
| 2026-02-11 | 93.80 | 93.80 | 86.87 | 86.88 | 86.42 | qfq | 7,115,927 | 634,361,706 | -7.72% |
| 2026-02-10 | 91.96 | 95.50 | 91.67 | 94.15 | 93.66 | qfq | 4,896,956 | 460,439,774 | 1.83% |
| 2026-02-09 | 92.97 | 92.98 | 90.26 | 92.46 | 91.98 | qfq | 3,835,164 | 352,358,054 | 1.09% |
| 2026-02-06 | 88.37 | 94.60 | 87.00 | 91.46 | 90.98 | qfq | 5,495,694 | 502,458,988 | 2.73% |
| 2026-02-05 | 88.88 | 90.20 | 87.50 | 89.03 | 88.56 | qfq | 3,486,774 | 309,627,431 | -0.20% |
| 2026-02-04 | 90.50 | 91.59 | 87.52 | 89.21 | 88.74 | qfq | 4,227,350 | 377,263,163 | -1.64% |
| 2026-02-03 | 92.45 | 92.98 | 87.53 | 90.70 | 90.22 | qfq | 5,801,080 | 518,965,750 | 0.59% |
| 2026-02-02 | 94.00 | 96.45 | 90.17 | 90.17 | 89.70 | qfq | 5,453,594 | 506,773,553 | -4.76% |
| 2026-01-30 | 89.97 | 96.50 | 89.20 | 94.68 | 94.18 | qfq | 6,779,201 | 631,510,912 | 4.98% |
| 2026-01-29 | 93.18 | 94.29 | 90.02 | 90.19 | 89.72 | qfq | 5,157,481 | 474,859,590 | -3.23% |
| 2026-01-28 | 100.95 | 100.98 | 92.12 | 93.20 | 92.71 | qfq | 7,859,854 | 742,708,748 | -7.42% |
| 2026-01-27 | 98.98 | 101.20 | 95.88 | 100.67 | 100.14 | qfq | 6,849,534 | 672,974,301 | 0.07% |
| 2026-01-26 | 110.00 | 111.08 | 99.66 | 100.60 | 100.07 | qfq | 8,221,566 | 852,338,764 | -9.37% |
| 2026-01-23 | 107.69 | 113.58 | 105.69 | 111.00 | 110.42 | qfq | 7,071,391 | 780,223,012 | 4.09% |
| 2026-01-22 | 108.00 | 108.88 | 104.00 | 106.64 | 106.08 | qfq | 6,259,340 | 661,626,694 | -1.51% |
| 2026-01-21 | 100.18 | 109.45 | 99.19 | 108.28 | 107.71 | qfq | 10,931,155 | 1,153,805,087 | 8.44% |
| 2026-01-20 | 104.00 | 105.88 | 98.01 | 99.85 | 99.33 | qfq | 6,161,036 | 618,559,360 | -3.25% |
| 2026-01-19 | 99.96 | 108.00 | 96.80 | 103.20 | 102.66 | qfq | 7,733,249 | 791,454,140 | 4.42% |
| 2026-01-16 | 96.89 | 103.00 | 96.89 | 98.83 | 98.31 | qfq | 7,185,389 | 718,709,992 | 2.76% |
| 2026-01-15 | 97.34 | 99.61 | 94.61 | 96.18 | 95.68 | qfq | 5,081,045 | 490,428,868 | -3.06% |
| 2026-01-14 | 105.00 | 106.44 | 98.10 | 99.22 | 98.70 | qfq | 8,457,405 | 860,375,604 | -6.42% |
| 2026-01-13 | 103.89 | 106.61 | 101.12 | 106.03 | 105.47 | qfq | 9,247,062 | 965,158,561 | 2.10% |
| 2026-01-12 | 97.58 | 107.38 | 93.00 | 103.85 | 103.31 | qfq | 10,705,661 | 1,068,317,241 | 5.36% |
| 2026-01-09 | 95.86 | 100.00 | 94.50 | 98.57 | 98.05 | qfq | 8,257,992 | 806,601,392 | 4.23% |
| 2026-01-08 | 95.40 | 96.82 | 93.50 | 94.57 | 94.07 | qfq | 5,304,989 | 502,272,163 | -1.55% |
| 2026-01-07 | 92.51 | 99.00 | 92.51 | 96.06 | 95.56 | qfq | 6,746,572 | 645,221,911 | 0.27% |
| 2026-01-06 | 98.31 | 99.99 | 94.36 | 95.80 | 95.30 | qfq | 6,323,371 | 607,632,390 | -2.29% |
| 2026-01-05 | 97.89 | 99.80 | 97.00 | 98.05 | 97.54 | qfq | 6,191,928 | 608,205,649 | -0.84% |
| 2025-12-31 | 100.07 | 101.00 | 97.12 | 98.88 | 98.36 | qfq | 8,702,457 | 860,912,063 | -4.51% |
| 2025-12-30 | 92.75 | 103.55 | 92.00 | 103.55 | 103.01 | qfq | 12,394,563 | 1,196,177,842 | 10.81% |
| 2025-12-29 | 90.00 | 95.70 | 88.30 | 93.45 | 92.96 | qfq | 10,142,359 | 935,841,279 | 3.26% |
| 2025-12-26 | 84.70 | 95.30 | 84.55 | 90.50 | 90.03 | qfq | 10,516,932 | 951,717,317 | 8.15% |
| 2025-12-25 | 77.91 | 85.68 | 77.80 | 83.68 | 83.24 | qfq | 8,166,763 | 671,310,527 | 7.17% |
| 2025-12-24 | 76.26 | 78.23 | 74.66 | 78.08 | 77.67 | qfq | 5,033,386 | 388,623,412 | 3.20% |
| 2025-12-23 | 76.00 | 77.12 | 75.36 | 75.66 | 75.26 | qfq | 3,831,094 | 291,200,138 | -0.77% |
| 2025-12-22 | 78.64 | 79.74 | 75.57 | 76.25 | 75.85 | qfq | 7,319,984 | 560,110,275 | -3.04% |
| 2025-12-19 | 79.90 | 80.49 | 78.36 | 78.64 | 78.23 | qfq | 2,937,712 | 232,634,009 | -0.46% |
| 2025-12-18 | 82.00 | 83.94 | 79.00 | 79.00 | 78.59 | qfq | 4,032,196 | 326,553,163 | -4.46% |
| 2025-12-17 | 81.69 | 83.20 | 80.69 | 82.69 | 82.26 | qfq | 3,246,600 | 265,956,808 | 1.10% |
| 2025-12-16 | 83.80 | 84.47 | 80.62 | 81.79 | 81.36 | qfq | 3,696,777 | 302,944,146 | -2.17% |
| 2025-12-15 | 87.30 | 89.10 | 83.00 | 83.60 | 83.16 | qfq | 4,665,983 | 398,151,399 | -4.25% |
| 2025-12-12 | 89.03 | 91.50 | 85.01 | 87.31 | 86.85 | qfq | 5,635,723 | 497,773,368 | -2.99% |
| 2025-12-11 | 92.01 | 93.60 | 88.88 | 90.00 | 89.53 | qfq | 4,015,261 | 363,039,883 | -1.83% |
| 2025-12-10 | 88.00 | 92.98 | 86.02 | 91.68 | 91.20 | qfq | 6,303,111 | 567,755,706 | 3.89% |
| 2025-12-09 | 86.90 | 91.80 | 84.88 | 88.25 | 87.79 | qfq | 6,490,731 | 578,054,679 | 0.31% |
| 2025-12-08 | 86.12 | 89.22 | 82.43 | 87.98 | 87.52 | qfq | 6,461,421 | 552,352,631 | -0.31% |
| 2025-12-05 | 86.01 | 90.30 | 85.00 | 88.25 | 87.79 | qfq | 7,104,571 | 618,646,552 | 1.91% |
| 2025-12-04 | 87.00 | 91.98 | 86.11 | 86.60 | 86.15 | qfq | 8,450,547 | 747,892,241 | 4.02% |
| 2025-12-03 | 85.48 | 86.66 | 83.00 | 83.25 | 82.81 | qfq | 3,287,069 | 275,621,861 | -3.10% |
| 2025-12-02 | 87.09 | 88.40 | 84.62 | 85.91 | 85.46 | qfq | 4,464,377 | 382,983,553 | -2.93% |
| 2025-12-01 | 85.50 | 90.68 | 85.50 | 88.50 | 88.04 | qfq | 6,180,789 | 545,916,841 | 2.43% |
| 2025-11-28 | 85.00 | 89.50 | 82.21 | 86.40 | 85.95 | qfq | 6,164,222 | 531,515,775 | 1.05% |
| 2025-11-27 | 86.06 | 87.33 | 84.01 | 85.50 | 85.05 | qfq | 4,951,019 | 422,651,985 | -1.36% |
| 2025-11-26 | 80.99 | 87.98 | 78.11 | 86.68 | 86.23 | qfq | 7,595,253 | 640,738,700 | 6.17% |
| 2025-11-25 | 85.02 | 86.15 | 81.06 | 81.64 | 81.21 | qfq | 5,913,860 | 494,398,301 | -2.55% |
| 2025-11-24 | 83.50 | 84.50 | 81.08 | 83.78 | 83.34 | qfq | 5,378,307 | 446,157,202 | -0.56% |
| 2025-11-21 | 76.00 | 86.90 | 75.19 | 84.25 | 83.81 | qfq | 10,107,902 | 824,862,679 | 9.13% |
| 2025-11-20 | 77.21 | 78.89 | 75.60 | 77.20 | 76.80 | qfq | 3,234,414 | 249,350,980 | 0.05% |
| 2025-11-19 | 76.66 | 78.00 | 75.66 | 77.16 | 76.76 | qfq | 3,575,649 | 275,186,621 | 1.39% |
| 2025-11-18 | 74.01 | 77.23 | 74.01 | 76.10 | 75.70 | qfq | 3,977,467 | 302,587,870 | 0.87% |
| 2025-11-17 | 70.80 | 76.78 | 69.50 | 75.44 | 75.04 | qfq | 6,533,224 | 491,010,304 | 6.16% |
| 2025-11-14 | 70.66 | 72.94 | 69.39 | 71.06 | 70.69 | qfq | 3,778,698 | 269,012,846 | -1.22% |
| 2025-11-13 | 71.00 | 72.79 | 70.60 | 71.94 | 71.56 | qfq | 2,764,057 | 198,522,119 | 1.05% |
| 2025-11-12 | 72.90 | 73.68 | 70.60 | 71.19 | 70.82 | qfq | 2,765,334 | 198,706,004 | -1.82% |
| 2025-11-11 | 73.51 | 74.51 | 71.67 | 72.51 | 72.13 | qfq | 4,384,045 | 318,617,993 | -0.67% |
| 2025-11-10 | 77.34 | 78.42 | 72.15 | 73.00 | 72.62 | qfq | 6,553,001 | 485,763,925 | -5.23% |
| 2025-11-07 | 80.80 | 81.61 | 76.40 | 77.03 | 76.63 | qfq | 5,996,147 | 466,263,995 | -6.40% |
| 2025-11-06 | 82.00 | 85.50 | 80.68 | 82.30 | 81.87 | qfq | 6,240,841 | 517,618,818 | 1.44% |
| 2025-11-05 | 77.60 | 82.58 | 77.60 | 81.13 | 80.70 | qfq | 5,553,345 | 450,674,608 | 2.04% |
| 2025-11-04 | 85.11 | 85.95 | 79.50 | 79.51 | 79.09 | qfq | 6,792,221 | 554,261,900 | -7.80% |
| 2025-11-03 | 86.50 | 89.48 | 84.57 | 86.24 | 85.79 | qfq | 5,560,350 | 483,597,463 | 0.02% |
| 2025-10-31 | 88.00 | 90.80 | 85.03 | 86.22 | 85.77 | qfq | 6,061,828 | 534,496,337 | -1.61% |
| 2025-10-30 | 92.50 | 93.99 | 87.50 | 87.63 | 87.17 | qfq | 6,788,281 | 610,496,570 | -7.10% |
| 2025-10-29 | 86.01 | 95.50 | 85.28 | 94.33 | 93.84 | qfq | 9,279,898 | 837,794,490 | 6.29% |
| 2025-10-28 | 81.52 | 89.75 | 80.68 | 88.75 | 88.28 | qfq | 10,041,855 | 850,424,395 | 9.47% |
| 2025-10-27 | 82.33 | 85.00 | 79.02 | 81.07 | 80.65 | qfq | 7,724,966 | 626,152,570 | -1.53% |
| 2025-10-24 | 80.22 | 83.46 | 78.72 | 82.33 | 81.90 | qfq | 7,959,395 | 646,902,915 | 4.68% |
| 2025-10-23 | 78.60 | 80.66 | 76.10 | 78.65 | 78.24 | qfq | 7,677,798 | 601,227,918 | -1.92% |
| 2025-10-22 | 77.84 | 81.08 | 76.01 | 80.19 | 79.77 | qfq | 10,381,198 | 820,712,877 | 4.14% |
| 2025-10-21 | 76.53 | 77.00 | 73.63 | 77.00 | 76.60 | qfq | 4,982,706 | 376,608,467 | 1.64% |
| 2025-10-20 | 76.68 | 77.77 | 74.97 | 75.76 | 75.36 | qfq | 3,342,519 | 255,279,543 | 1.98% |
| 2025-10-17 | 79.00 | 79.50 | 74.07 | 74.29 | 73.90 | qfq | 4,569,013 | 346,355,016 | -5.36% |
| 2025-10-16 | 79.20 | 79.90 | 77.58 | 78.50 | 78.09 | qfq | 4,126,433 | 324,035,610 | -2.42% |
| 2025-10-15 | 78.59 | 80.90 | 77.33 | 80.45 | 80.03 | qfq | 6,061,641 | 480,678,098 | 2.48% |
| 2025-10-14 | 85.00 | 85.50 | 78.10 | 78.50 | 78.09 | qfq | 7,042,934 | 570,284,309 | -6.56% |
| 2025-10-13 | 83.39 | 88.67 | 81.80 | 84.01 | 83.57 | qfq | 9,944,365 | 838,645,403 | -7.15% |
| 2025-10-10 | 91.28 | 94.84 | 89.49 | 90.48 | 90.01 | qfq | 5,671,709 | 519,381,299 | -0.80% |
| 2025-10-09 | 97.10 | 98.35 | 90.83 | 91.21 | 90.73 | qfq | 6,529,828 | 615,190,724 | -4.34% |
| 2025-09-30 | 88.03 | 97.22 | 88.03 | 95.35 | 94.70 | qfq | 8,309,568 | 771,688,422 | 7.40% |
| 2025-09-29 | 85.30 | 90.50 | 84.23 | 88.78 | 88.18 | qfq | 6,190,291 | 541,973,350 | 4.59% |
| 2025-09-26 | 90.50 | 91.50 | 84.88 | 84.88 | 84.30 | qfq | 8,319,999 | 725,879,812 | -6.00% |
| 2025-09-25 | 91.50 | 94.69 | 88.20 | 90.30 | 89.69 | qfq | 6,458,331 | 585,998,944 | -2.23% |
| 2025-09-24 | 85.59 | 93.58 | 84.30 | 92.36 | 91.73 | qfq | 9,816,780 | 880,907,886 | 7.40% |
| 2025-09-23 | 85.65 | 87.78 | 83.50 | 86.00 | 85.41 | qfq | 7,500,614 | 641,998,635 | -0.59% |
| 2025-09-22 | 75.90 | 86.72 | 75.90 | 86.51 | 85.92 | qfq | 11,449,585 | 945,944,978 | 14.10% |
| 2025-09-19 | 75.97 | 79.50 | 74.00 | 75.82 | 75.30 | qfq | 10,698,089 | 823,538,089 | -2.54% |
| 2025-09-18 | 75.00 | 81.61 | 74.50 | 77.80 | 77.27 | qfq | 17,057,310 | 1,321,934,274 | 7.76% |
| 2025-09-17 | 70.27 | 74.95 | 69.17 | 72.20 | 71.71 | qfq | 11,903,078 | 862,650,576 | 4.52% |
| 2025-09-16 | 63.43 | 70.74 | 62.91 | 69.08 | 68.61 | qfq | 13,473,037 | 906,131,964 | 10.18% |
| 2025-09-15 | 62.50 | 64.99 | 62.10 | 62.70 | 62.27 | qfq | 7,107,777 | 450,931,410 | 0.67% |
| 2025-09-12 | 64.00 | 64.69 | 61.92 | 62.28 | 61.86 | qfq | 7,632,263 | 482,318,147 | -2.79% |
| 2025-09-11 | 62.45 | 64.90 | 61.10 | 64.07 | 63.63 | qfq | 10,267,423 | 648,403,533 | 2.19% |
| 2025-09-10 | 57.10 | 65.90 | 57.10 | 62.70 | 62.27 | qfq | 16,061,521 | 996,327,102 | 8.01% |
| 2025-09-09 | 56.40 | 58.85 | 55.30 | 58.05 | 57.65 | qfq | 10,622,805 | 607,917,997 | 3.66% |
| 2025-09-08 | 52.80 | 56.66 | 52.80 | 56.00 | 55.62 | qfq | 8,549,784 | 472,384,397 | 5.70% |
| 2025-09-05 | 51.51 | 53.19 | 50.66 | 52.98 | 52.62 | qfq | 4,814,655 | 252,027,785 | 3.09% |
| 2025-09-04 | 54.42 | 55.50 | 50.41 | 51.39 | 51.04 | qfq | 6,770,545 | 357,556,149 | -5.53% |
| 2025-09-03 | 56.41 | 57.93 | 53.68 | 54.40 | 54.03 | qfq | 7,735,167 | 430,654,605 | -2.21% |
| 2025-09-02 | 54.65 | 58.20 | 51.03 | 55.63 | 55.25 | qfq | 11,310,341 | 613,548,271 | 1.79% |
| 2025-09-01 | 55.33 | 56.97 | 54.23 | 54.65 | 54.28 | qfq | 5,119,893 | 281,209,599 | -2.08% |
| 2025-08-29 | 55.82 | 58.07 | 54.20 | 55.81 | 55.43 | qfq | 5,985,009 | 334,741,264 | 0.00% |
| 2025-08-28 | 57.51 | 57.81 | 54.01 | 55.81 | 55.43 | qfq | 8,542,458 | 475,776,622 | -3.78% |
| 2025-08-27 | 58.65 | 60.80 | 58.00 | 58.00 | 57.61 | qfq | 7,904,731 | 471,352,204 | -1.68% |
| 2025-08-26 | 58.50 | 61.66 | 58.20 | 58.99 | 58.59 | qfq | 11,743,109 | 706,487,853 | -0.02% |
| 2025-08-25 | 58.50 | 62.18 | 57.45 | 59.00 | 58.60 | qfq | 13,018,007 | 770,445,466 | 5.73% |
| 2025-08-22 | 52.54 | 57.50 | 52.27 | 55.80 | 55.42 | qfq | 10,884,083 | 596,352,727 | 6.86% |
| 2025-08-21 | 54.19 | 54.88 | 52.10 | 52.22 | 51.86 | qfq | 7,963,141 | 422,209,389 | -4.36% |
| 2025-08-20 | 55.00 | 56.60 | 53.60 | 54.60 | 54.23 | qfq | 8,319,794 | 455,300,993 | -4.21% |
| 2025-08-19 | 55.00 | 57.99 | 52.76 | 57.00 | 56.61 | qfq | 12,558,492 | 691,221,758 | 2.89% |
| 2025-08-18 | 58.43 | 58.43 | 55.20 | 55.40 | 55.02 | qfq | 5,994,026 | 337,184,409 | -2.52% |
| 2025-08-15 | 55.00 | 57.16 | 54.90 | 56.83 | 56.44 | qfq | 4,525,180 | 255,145,840 | 2.58% |
| 2025-08-14 | 55.00 | 56.49 | 53.90 | 55.40 | 55.02 | qfq | 4,846,418 | 267,541,555 | 0.36% |
| 2025-08-13 | 54.10 | 55.75 | 53.50 | 55.20 | 54.82 | qfq | 3,604,530 | 197,138,571 | 1.66% |
| 2025-08-12 | 54.94 | 55.00 | 53.33 | 54.30 | 53.93 | qfq | 3,205,356 | 173,324,084 | -1.22% |
| 2025-08-11 | 55.01 | 55.85 | 54.41 | 54.97 | 54.60 | qfq | 3,526,143 | 193,276,928 | -0.69% |
| 2025-08-08 | 57.55 | 57.55 | 54.50 | 55.35 | 54.97 | qfq | 4,561,211 | 252,463,684 | -3.25% |
| 2025-08-07 | 57.25 | 57.50 | 56.23 | 57.21 | 56.82 | qfq | 4,881,285 | 277,931,193 | 0.00% |
| 2025-08-06 | 53.99 | 57.35 | 53.53 | 57.21 | 56.82 | qfq | 6,853,647 | 383,384,328 | 5.38% |
| 2025-08-05 | 55.15 | 55.60 | 53.62 | 54.29 | 53.92 | qfq | 3,636,738 | 197,899,410 | -0.31% |
| 2025-08-04 | 52.64 | 54.66 | 52.37 | 54.46 | 54.09 | qfq | 3,486,772 | 186,720,439 | 3.50% |
| 2025-08-01 | 53.99 | 54.50 | 52.01 | 52.62 | 52.26 | qfq | 2,608,574 | 138,108,048 | -1.41% |
| 2025-07-31 | 53.63 | 54.89 | 52.85 | 53.37 | 53.01 | qfq | 3,089,317 | 166,962,683 | -0.78% |
| 2025-07-30 | 54.00 | 54.36 | 53.44 | 53.79 | 53.42 | qfq | 3,057,554 | 164,884,384 | -0.70% |
| 2025-07-29 | 55.05 | 55.82 | 53.62 | 54.17 | 53.80 | qfq | 4,412,422 | 240,061,949 | -1.92% |
| 2025-07-28 | 56.11 | 57.50 | 55.18 | 55.23 | 54.85 | qfq | 2,879,228 | 160,432,210 | -1.38% |
| 2025-07-25 | 56.00 | 57.00 | 54.68 | 56.00 | 55.62 | qfq | 3,516,442 | 194,733,089 | -0.62% |
| 2025-07-24 | 55.60 | 58.57 | 55.51 | 56.35 | 55.97 | qfq | 6,323,344 | 361,312,887 | 1.35% |
| 2025-07-23 | 53.32 | 56.70 | 52.75 | 55.60 | 55.22 | qfq | 6,985,451 | 385,990,921 | 3.50% |
| 2025-07-22 | 54.00 | 54.85 | 52.67 | 53.72 | 53.35 | qfq | 5,682,274 | 306,012,803 | -2.65% |
| 2025-07-21 | 54.62 | 57.03 | 53.89 | 55.18 | 54.80 | qfq | 8,388,554 | 464,107,753 | 0.56% |
| 2025-07-18 | 54.30 | 54.95 | 53.15 | 54.87 | 54.50 | qfq | 8,428,188 | 455,600,516 | 1.22% |
| 2025-07-17 | 53.00 | 56.14 | 52.40 | 54.21 | 53.84 | qfq | 14,641,901 | 794,876,692 | 3.69% |
| 2025-07-16 | 46.09 | 53.80 | 45.88 | 52.28 | 51.92 | qfq | 12,515,731 | 636,246,725 | 13.97% |
| 2025-07-15 | 46.55 | 46.55 | 45.08 | 45.87 | 45.56 | qfq | 3,008,105 | 137,670,986 | -0.93% |
| 2025-07-14 | 45.92 | 46.74 | 45.50 | 46.30 | 45.98 | qfq | 2,635,931 | 121,826,123 | 1.74% |
| 2025-07-11 | 44.75 | 46.10 | 44.30 | 45.51 | 45.20 | qfq | 2,588,693 | 117,168,374 | 1.83% |
| 2025-07-10 | 44.56 | 44.99 | 44.15 | 44.69 | 44.39 | qfq | 1,681,969 | 74,963,528 | 0.63% |
| 2025-07-09 | 45.70 | 46.50 | 44.40 | 44.41 | 44.11 | qfq | 3,888,065 | 176,169,278 | -1.99% |
| 2025-07-08 | 44.42 | 45.58 | 44.30 | 45.31 | 45.00 | qfq | 1,481,313 | 66,813,445 | 1.68% |
| 2025-07-07 | 45.30 | 45.30 | 44.32 | 44.56 | 44.26 | qfq | 971,152 | 43,276,181 | -0.80% |
| 2025-07-04 | 45.41 | 45.76 | 44.83 | 44.92 | 44.61 | qfq | 1,877,978 | 84,776,773 | -1.30% |
| 2025-07-03 | 45.42 | 45.95 | 45.28 | 45.51 | 45.20 | qfq | 963,439 | 43,896,076 | 0.18% |
| 2025-07-02 | 46.41 | 46.50 | 45.10 | 45.43 | 45.12 | qfq | 1,909,795 | 87,200,188 | -2.45% |
| 2025-07-01 | 46.95 | 47.43 | 46.44 | 46.57 | 46.25 | qfq | 1,656,157 | 77,446,496 | -1.33% |
| 2025-06-30 | 46.27 | 47.47 | 46.06 | 47.20 | 46.88 | qfq | 2,161,595 | 101,526,894 | 2.12% |
| 2025-06-27 | 46.55 | 46.94 | 45.90 | 46.22 | 45.91 | qfq | 1,717,561 | 79,695,548 | -0.71% |
| 2025-06-26 | 47.19 | 47.78 | 46.41 | 46.55 | 46.23 | qfq | 2,264,301 | 106,664,740 | -1.36% |
| 2025-06-25 | 46.63 | 47.67 | 46.08 | 47.19 | 46.87 | qfq | 2,797,379 | 131,619,355 | 1.92% |
| 2025-06-24 | 43.02 | 46.37 | 43.01 | 46.30 | 45.98 | qfq | 3,858,293 | 175,493,885 | 6.93% |
| 2025-06-23 | 42.63 | 43.47 | 42.30 | 43.30 | 43.01 | qfq | 1,473,854 | 63,678,818 | 1.17% |
| 2025-06-20 | 46.27 | 46.38 | 42.71 | 42.80 | 42.51 | qfq | 4,906,444 | 215,804,947 | -7.44% |
| 2025-06-19 | 46.50 | 47.78 | 46.02 | 46.24 | 45.93 | qfq | 3,080,486 | 144,746,039 | -1.18% |
| 2025-06-18 | 45.74 | 46.90 | 45.11 | 46.79 | 46.47 | qfq | 2,461,448 | 113,419,721 | 1.54% |
| 2025-06-17 | 45.89 | 47.22 | 44.95 | 46.08 | 45.77 | qfq | 3,407,417 | 156,717,939 | 1.56% |
| 2025-06-16 | 45.80 | 46.39 | 45.25 | 45.37 | 45.06 | qfq | 2,224,039 | 101,560,564 | -1.58% |
| 2025-06-13 | 47.01 | 47.45 | 46.00 | 46.10 | 45.79 | qfq | 3,163,065 | 147,563,656 | -2.54% |
| 2025-06-12 | 46.71 | 47.84 | 46.22 | 47.30 | 46.98 | qfq | 4,434,859 | 209,471,391 | 3.07% |
| 2025-06-11 | 45.80 | 46.34 | 45.29 | 45.89 | 45.58 | qfq | 1,485,505 | 68,235,411 | 0.81% |
| 2025-06-10 | 46.46 | 46.46 | 44.70 | 45.52 | 45.21 | qfq | 2,633,747 | 119,697,118 | -1.66% |
| 2025-06-09 | 46.75 | 47.47 | 46.11 | 46.29 | 45.97 | qfq | 2,002,778 | 93,535,581 | -0.41% |
| 2025-06-06 | 47.35 | 47.47 | 46.20 | 46.48 | 46.16 | qfq | 1,714,291 | 79,852,652 | -2.27% |
| 2025-06-05 | 46.18 | 47.92 | 45.77 | 47.56 | 46.97 | qfq | 3,128,299 | 146,789,518 | 3.12% |
| 2025-06-04 | 46.39 | 46.54 | 45.81 | 46.12 | 45.55 | qfq | 1,858,166 | 85,741,169 | -0.26% |
| 2025-06-03 | 46.05 | 47.08 | 45.78 | 46.24 | 45.67 | qfq | 2,364,973 | 109,653,275 | -0.56% |
| 2025-05-30 | 46.66 | 46.84 | 45.82 | 46.50 | 45.92 | qfq | 2,075,048 | 96,097,873 | -1.27% |
| 2025-05-29 | 45.72 | 47.22 | 45.45 | 47.10 | 46.51 | qfq | 3,153,462 | 146,323,112 | 2.97% |
| 2025-05-28 | 46.13 | 46.77 | 45.49 | 45.74 | 45.17 | qfq | 2,063,141 | 94,837,452 | -0.85% |
| 2025-05-27 | 46.68 | 46.90 | 45.70 | 46.13 | 45.56 | qfq | 3,233,339 | 149,546,786 | -0.62% |
| 2025-05-26 | 46.87 | 46.87 | 45.72 | 46.42 | 45.84 | qfq | 2,226,032 | 102,669,342 | -0.94% |
| 2025-05-23 | 47.08 | 48.67 | 46.71 | 46.86 | 46.28 | qfq | 3,280,680 | 156,252,846 | -1.49% |
| 2025-05-22 | 48.90 | 49.80 | 47.17 | 47.57 | 46.98 | qfq | 2,828,968 | 136,250,614 | -0.71% |
| 2025-05-21 | 48.47 | 48.55 | 47.32 | 47.91 | 47.31 | qfq | 2,599,848 | 124,536,517 | -2.22% |
| 2025-05-20 | 46.66 | 49.87 | 46.21 | 49.00 | 48.39 | qfq | 6,143,769 | 299,227,210 | 5.02% |
| 2025-05-19 | 47.90 | 48.15 | 45.68 | 46.66 | 46.08 | qfq | 3,917,477 | 181,935,562 | -3.09% |
| 2025-05-16 | 47.30 | 49.35 | 47.18 | 48.15 | 47.55 | qfq | 5,220,535 | 253,630,946 | 1.80% |
| 2025-05-15 | 49.28 | 49.31 | 47.08 | 47.30 | 46.71 | qfq | 4,263,498 | 203,178,120 | -4.13% |
| 2025-05-14 | 50.19 | 50.70 | 48.95 | 49.34 | 48.73 | qfq | 4,112,951 | 204,418,996 | -1.75% |
| 2025-05-13 | 51.66 | 51.88 | 50.03 | 50.22 | 49.60 | qfq | 3,486,245 | 176,781,175 | -1.49% |
| 2025-05-12 | 49.90 | 50.99 | 49.90 | 50.98 | 50.35 | qfq | 5,072,097 | 256,048,722 | 3.79% |
| 2025-05-09 | 50.61 | 50.70 | 48.50 | 49.12 | 48.51 | qfq | 4,209,448 | 207,381,501 | -3.78% |
| 2025-05-08 | 50.08 | 52.27 | 49.86 | 51.05 | 50.42 | qfq | 5,913,771 | 301,024,342 | 0.04% |
| 2025-05-07 | 51.95 | 53.03 | 49.89 | 51.03 | 50.40 | qfq | 7,293,352 | 376,189,795 | 0.63% |
| 2025-05-06 | 50.99 | 51.38 | 49.64 | 50.71 | 50.08 | qfq | 6,468,893 | 326,551,251 | 0.62% |
| 2025-04-30 | 48.40 | 50.97 | 48.40 | 50.40 | 49.77 | qfq | 4,031,492 | 201,243,822 | 3.98% |
| 2025-04-29 | 47.65 | 49.25 | 46.75 | 48.47 | 47.87 | qfq | 4,127,001 | 199,545,009 | 0.60% |
| 2025-04-28 | 48.98 | 49.39 | 48.00 | 48.18 | 47.58 | qfq | 2,170,278 | 105,218,807 | -1.63% |
| 2025-04-25 | 49.18 | 49.79 | 48.21 | 48.98 | 48.37 | qfq | 3,049,777 | 149,750,395 | 0.25% |
| 2025-04-24 | 50.00 | 50.28 | 48.56 | 48.86 | 48.25 | qfq | 3,702,448 | 182,804,253 | -2.79% |
| 2025-04-23 | 48.15 | 50.94 | 48.15 | 50.26 | 49.64 | qfq | 6,984,178 | 346,111,386 | 5.52% |
| 2025-04-22 | 48.15 | 49.11 | 47.50 | 47.63 | 47.04 | qfq | 4,217,780 | 203,684,461 | -2.80% |
| 2025-04-21 | 45.00 | 49.20 | 44.90 | 49.00 | 48.39 | qfq | 5,083,698 | 240,889,385 | 8.17% |
| 2025-04-18 | 45.83 | 46.18 | 45.04 | 45.30 | 44.74 | qfq | 1,740,849 | 79,093,387 | -1.09% |
| 2025-04-17 | 45.80 | 47.09 | 45.80 | 45.80 | 45.23 | qfq | 2,525,118 | 117,156,510 | -0.59% |
| 2025-04-16 | 47.45 | 47.49 | 45.16 | 46.07 | 45.50 | qfq | 3,351,986 | 155,097,766 | -2.91% |
| 2025-04-15 | 47.66 | 48.47 | 46.78 | 47.45 | 46.86 | qfq | 3,226,961 | 153,746,023 | -0.79% |
| 2025-04-14 | 47.74 | 48.73 | 47.08 | 47.83 | 47.24 | qfq | 4,712,627 | 225,558,143 | 1.81% |
| 2025-04-11 | 45.00 | 47.90 | 44.98 | 46.98 | 46.40 | qfq | 6,014,245 | 281,329,743 | 3.14% |
| 2025-04-10 | 45.00 | 47.66 | 44.50 | 45.55 | 44.98 | qfq | 7,179,669 | 331,273,304 | 5.56% |
| 2025-04-09 | 40.22 | 43.26 | 37.23 | 43.15 | 42.61 | qfq | 8,117,373 | 334,260,276 | 3.23% |
| 2025-04-08 | 41.07 | 42.98 | 40.18 | 41.80 | 41.28 | qfq | 6,914,864 | 286,130,892 | 1.65% |
| 2025-04-07 | 47.65 | 47.73 | 41.12 | 41.12 | 40.61 | qfq | 6,043,258 | 264,237,870 | -20.00% |
| 2025-04-03 | 52.70 | 53.74 | 51.19 | 51.40 | 50.76 | qfq | 2,654,656 | 138,474,370 | -3.53% |
| 2025-04-02 | 52.71 | 54.10 | 52.66 | 53.28 | 52.62 | qfq | 2,496,763 | 133,625,699 | 0.51% |
| 2025-04-01 | 53.64 | 53.91 | 52.71 | 53.01 | 52.35 | qfq | 2,512,486 | 133,524,895 | -1.08% |
| 2025-03-31 | 54.08 | 54.50 | 51.81 | 53.59 | 52.92 | qfq | 6,015,076 | 317,723,076 | -2.21% |
| 2025-03-28 | 56.22 | 57.28 | 54.80 | 54.80 | 54.12 | qfq | 3,317,490 | 184,785,149 | -3.21% |
| 2025-03-27 | 56.56 | 58.15 | 55.82 | 56.62 | 55.92 | qfq | 3,317,306 | 189,943,553 | -0.18% |
| 2025-03-26 | 55.71 | 58.27 | 55.22 | 56.72 | 56.02 | qfq | 3,547,487 | 203,018,448 | 1.78% |
| 2025-03-25 | 56.84 | 58.08 | 55.47 | 55.73 | 55.04 | qfq | 3,834,857 | 217,388,826 | -1.38% |
| 2025-03-24 | 57.09 | 57.09 | 54.59 | 56.51 | 55.81 | qfq | 5,362,808 | 297,811,638 | 0.36% |
| 2025-03-21 | 58.73 | 58.98 | 55.80 | 56.31 | 55.61 | qfq | 4,632,680 | 263,064,474 | -4.95% |
| 2025-03-20 | 59.93 | 60.25 | 57.70 | 59.24 | 58.50 | qfq | 4,873,747 | 287,552,544 | -1.68% |
| 2025-03-19 | 60.37 | 61.83 | 58.37 | 60.25 | 59.50 | qfq | 5,511,631 | 330,912,490 | -0.64% |
| 2025-03-18 | 63.00 | 63.10 | 59.43 | 60.64 | 59.89 | qfq | 4,944,672 | 300,672,084 | -2.00% |
| 2025-03-17 | 61.00 | 62.50 | 59.56 | 61.88 | 61.11 | qfq | 4,616,723 | 281,685,267 | 1.33% |
| 2025-03-14 | 58.59 | 61.60 | 57.00 | 61.07 | 60.31 | qfq | 7,458,955 | 444,257,928 | 4.04% |
| 2025-03-13 | 63.96 | 64.39 | 57.50 | 58.70 | 57.97 | qfq | 9,117,435 | 543,769,395 | -8.25% |
| 2025-03-12 | 64.50 | 66.81 | 63.51 | 63.98 | 63.19 | qfq | 8,026,723 | 522,206,586 | 0.17% |
| 2025-03-11 | 63.81 | 66.23 | 61.26 | 63.87 | 63.08 | qfq | 7,732,939 | 489,077,528 | -2.35% |
| 2025-03-10 | 66.47 | 68.10 | 64.79 | 65.41 | 64.60 | qfq | 5,410,136 | 358,156,238 | -2.21% |
| 2025-03-07 | 64.99 | 68.77 | 64.49 | 66.89 | 66.06 | qfq | 7,663,071 | 508,300,732 | 1.36% |
| 2025-03-06 | 63.39 | 68.15 | 63.39 | 65.99 | 65.17 | qfq | 9,967,230 | 661,613,173 | 4.13% |
| 2025-03-05 | 61.04 | 63.69 | 60.10 | 63.37 | 62.58 | qfq | 8,718,067 | 542,698,538 | 3.82% |
| 2025-03-04 | 56.02 | 62.97 | 56.02 | 61.04 | 60.28 | qfq | 11,353,261 | 684,821,006 | 7.29% |
| 2025-03-03 | 59.70 | 61.20 | 55.90 | 56.89 | 56.18 | qfq | 11,185,551 | 652,027,113 | -5.97% |
| 2025-02-28 | 68.00 | 68.40 | 60.07 | 60.50 | 59.75 | qfq | 12,937,751 | 807,804,609 | -14.15% |
| 2025-02-27 | 67.02 | 70.77 | 65.60 | 70.47 | 69.59 | qfq | 13,516,753 | 926,624,933 | 4.71% |
| 2025-02-26 | 60.77 | 72.63 | 59.89 | 67.30 | 66.46 | qfq | 15,960,421 | 1,065,735,281 | 11.18% |
| 2025-02-25 | 59.00 | 61.75 | 59.00 | 60.53 | 59.78 | qfq | 5,885,061 | 355,917,320 | -0.28% |
| 2025-02-24 | 62.39 | 62.48 | 58.01 | 60.70 | 59.95 | qfq | 8,166,470 | 488,889,596 | -3.36% |
| 2025-02-21 | 60.30 | 63.50 | 60.00 | 62.81 | 62.03 | qfq | 8,052,211 | 496,867,103 | 2.85% |
| 2025-02-20 | 60.77 | 62.80 | 58.51 | 61.07 | 60.31 | qfq | 8,503,986 | 517,105,137 | -1.26% |
| 2025-02-19 | 56.64 | 63.30 | 56.64 | 61.85 | 61.08 | qfq | 12,282,473 | 748,202,632 | 7.08% |
| 2025-02-18 | 57.89 | 59.93 | 55.52 | 57.76 | 57.04 | qfq | 9,256,704 | 536,692,700 | 1.56% |
| 2025-02-17 | 53.51 | 57.95 | 53.51 | 56.87 | 56.16 | qfq | 11,389,918 | 640,828,297 | 10.43% |
| 2025-02-14 | 49.50 | 52.19 | 49.37 | 51.50 | 50.86 | qfq | 7,905,298 | 401,768,900 | 2.84% |
| 2025-02-13 | 54.09 | 54.50 | 49.30 | 50.08 | 49.46 | qfq | 8,492,024 | 435,359,396 | -8.19% |
| 2025-02-12 | 53.80 | 55.36 | 52.60 | 54.55 | 53.87 | qfq | 5,018,145 | 270,474,622 | 0.96% |
| 2025-02-11 | 54.39 | 55.36 | 53.50 | 54.03 | 53.36 | qfq | 5,059,984 | 273,984,104 | -0.79% |
| 2025-02-10 | 55.10 | 55.20 | 53.00 | 54.46 | 53.78 | qfq | 7,785,550 | 420,152,488 | -2.40% |
| 2025-02-07 | 55.55 | 57.93 | 53.67 | 55.80 | 55.11 | qfq | 9,540,229 | 532,335,558 | -0.07% |
| 2025-02-06 | 51.00 | 58.10 | 50.50 | 55.84 | 55.15 | qfq | 9,101,845 | 501,755,109 | 7.57% |
| 2025-02-05 | 51.00 | 53.82 | 50.89 | 51.91 | 51.27 | qfq | 6,448,109 | 337,729,053 | 2.19% |
| 2025-01-27 | 52.51 | 52.90 | 50.01 | 50.80 | 50.17 | qfq | 5,903,195 | 300,754,106 | -4.94% |
| 2025-01-24 | 49.77 | 53.64 | 49.30 | 53.44 | 52.78 | qfq | 8,959,572 | 465,540,254 | 6.07% |
| 2025-01-23 | 49.80 | 53.17 | 48.60 | 50.38 | 49.75 | qfq | 9,564,777 | 487,563,551 | 2.00% |
| 2025-01-22 | 50.90 | 50.90 | 49.28 | 49.39 | 48.78 | qfq | 7,545,951 | 376,219,810 | -3.91% |
| 2025-01-21 | 48.48 | 51.40 | 48.18 | 51.40 | 50.76 | qfq | 9,735,371 | 488,479,396 | 6.44% |
| 2025-01-20 | 50.00 | 50.40 | 47.78 | 48.29 | 47.69 | qfq | 6,632,979 | 325,421,290 | -1.65% |
| 2025-01-17 | 48.07 | 50.26 | 47.81 | 49.10 | 48.49 | qfq | 6,352,705 | 313,370,002 | 2.29% |
| 2025-01-16 | 48.91 | 50.20 | 47.77 | 48.00 | 47.40 | qfq | 6,145,235 | 300,208,008 | -1.58% |
| 2025-01-15 | 49.49 | 50.48 | 48.70 | 48.77 | 48.16 | qfq | 6,730,898 | 331,370,582 | -2.07% |
| 2025-01-14 | 46.29 | 49.97 | 45.92 | 49.80 | 49.18 | qfq | 8,381,068 | 406,701,413 | 7.77% |
| 2025-01-13 | 46.70 | 49.25 | 45.81 | 46.21 | 45.64 | qfq | 7,360,623 | 348,578,029 | -3.29% |
| 2025-01-10 | 47.40 | 52.56 | 47.05 | 47.78 | 47.19 | qfq | 10,490,182 | 514,369,700 | 0.02% |
| 2025-01-09 | 44.00 | 49.98 | 43.81 | 47.77 | 47.18 | qfq | 10,943,301 | 508,484,628 | 6.01% |
| 2025-01-08 | 43.11 | 45.90 | 41.52 | 45.06 | 44.50 | qfq | 7,896,387 | 347,071,131 | 3.68% |
| 2025-01-07 | 40.80 | 43.62 | 40.31 | 43.46 | 42.92 | qfq | 6,450,207 | 271,969,461 | 7.81% |
| 2025-01-06 | 40.40 | 40.88 | 39.52 | 40.31 | 39.81 | qfq | 3,849,344 | 155,278,320 | -0.98% |
| 2025-01-03 | 43.60 | 44.15 | 40.57 | 40.71 | 40.20 | qfq | 6,459,551 | 271,222,343 | -6.41% |
| 2025-01-02 | 43.90 | 45.43 | 42.60 | 43.50 | 42.96 | qfq | 5,666,867 | 248,848,047 | -1.14% |
| 2024-12-31 | 44.87 | 45.46 | 43.96 | 44.00 | 43.45 | qfq | 4,837,488 | 215,776,766 | -2.29% |
| 2024-12-30 | 44.19 | 45.67 | 43.44 | 45.03 | 44.47 | qfq | 4,903,958 | 220,048,992 | 0.33% |
| 2024-12-27 | 46.21 | 46.49 | 44.14 | 44.88 | 44.32 | qfq | 7,600,706 | 344,165,004 | -3.65% |
| 2024-12-26 | 45.80 | 48.25 | 45.11 | 46.58 | 46.00 | qfq | 6,749,870 | 318,601,754 | 0.60% |
| 2024-12-25 | 46.03 | 47.49 | 45.39 | 46.30 | 45.72 | qfq | 6,991,503 | 325,241,681 | 2.25% |
| 2024-12-24 | 45.08 | 45.90 | 44.40 | 45.28 | 44.72 | qfq | 5,277,362 | 238,337,785 | 2.10% |
| 2024-12-23 | 46.00 | 46.39 | 44.10 | 44.35 | 43.80 | qfq | 7,049,783 | 317,822,563 | -4.48% |
| 2024-12-20 | 45.00 | 47.53 | 44.91 | 46.43 | 45.85 | qfq | 8,683,916 | 402,646,629 | 1.64% |
| 2024-12-19 | 43.58 | 46.70 | 43.41 | 45.68 | 45.11 | qfq | 9,552,077 | 434,598,051 | 3.54% |
| 2024-12-18 | 43.10 | 44.58 | 42.58 | 44.12 | 43.57 | qfq | 9,065,403 | 396,499,387 | 1.85% |
| 2024-12-17 | 44.01 | 44.61 | 42.81 | 43.32 | 42.78 | qfq | 8,319,228 | 362,477,784 | -2.21% |
| 2024-12-16 | 45.69 | 46.36 | 43.80 | 44.30 | 43.75 | qfq | 9,721,225 | 435,603,765 | -3.49% |
| 2024-12-13 | 47.40 | 48.93 | 45.79 | 45.90 | 45.33 | qfq | 11,467,407 | 541,940,556 | -5.03% |
| 2024-12-12 | 49.71 | 50.59 | 47.09 | 48.33 | 47.73 | qfq | 12,986,034 | 630,468,109 | -3.34% |
| 2024-12-11 | 51.00 | 51.53 | 48.02 | 50.00 | 49.38 | qfq | 17,888,612 | 890,137,913 | -6.09% |
| 2024-12-10 | 54.40 | 58.99 | 51.55 | 53.24 | 52.58 | qfq | 28,600,086 | 1,576,166,602 | -2.10% |
| 2024-12-09 | 45.50 | 56.92 | 45.50 | 54.38 | 53.70 | qfq | 27,708,608 | 1,430,868,661 | 14.65% |
| 2024-12-06 | 47.99 | 51.65 | 44.00 | 47.43 | 46.84 | qfq | 26,635,138 | 1,266,086,835 | 10.20% |
| 2024-12-05 | 41.00 | 43.04 | 41.00 | 43.04 | 42.51 | qfq | 7,794,093 | 331,799,396 | 19.99% |
| 2024-12-04 | 36.01 | 37.20 | 35.45 | 35.87 | 35.42 | qfq | 5,801,181 | 210,162,047 | -0.36% |
| 2024-12-03 | 36.49 | 36.97 | 35.68 | 36.00 | 35.55 | qfq | 5,286,014 | 192,101,240 | -0.44% |
| 2024-12-02 | 34.78 | 37.45 | 34.08 | 36.16 | 35.71 | qfq | 7,877,067 | 283,464,009 | 7.59% |
| 2024-11-29 | 31.90 | 34.03 | 31.90 | 33.61 | 33.19 | qfq | 3,863,676 | 128,683,494 | 4.67% |
| 2024-11-28 | 32.35 | 32.73 | 31.91 | 32.11 | 31.71 | qfq | 2,089,948 | 67,417,440 | -1.20% |
| 2024-11-27 | 31.70 | 32.55 | 31.08 | 32.50 | 32.10 | qfq | 2,514,816 | 80,039,731 | 1.85% |
| 2024-11-26 | 32.46 | 32.95 | 31.79 | 31.91 | 31.51 | qfq | 2,532,407 | 81,564,581 | -3.10% |
| 2024-11-25 | 33.00 | 33.58 | 32.02 | 32.93 | 32.52 | qfq | 2,569,630 | 84,133,151 | -0.51% |
| 2024-11-22 | 34.77 | 35.06 | 33.01 | 33.10 | 32.69 | qfq | 2,566,738 | 87,134,980 | -4.89% |
| 2024-11-21 | 35.50 | 35.70 | 34.30 | 34.80 | 34.37 | qfq | 2,453,676 | 85,875,702 | -2.96% |
| 2024-11-20 | 35.60 | 36.36 | 35.04 | 35.86 | 35.41 | qfq | 3,784,228 | 135,302,109 | 0.73% |
| 2024-11-19 | 32.80 | 35.65 | 32.80 | 35.60 | 35.16 | qfq | 4,024,263 | 138,409,017 | 8.54% |
| 2024-11-18 | 33.27 | 33.65 | 32.49 | 32.80 | 32.39 | qfq | 2,704,471 | 89,398,623 | -1.88% |
| 2024-11-15 | 34.68 | 35.36 | 33.30 | 33.43 | 33.01 | qfq | 2,891,503 | 99,210,918 | -4.78% |
| 2024-11-14 | 35.50 | 36.09 | 34.76 | 35.11 | 34.67 | qfq | 2,395,033 | 84,490,098 | -1.65% |
| 2024-11-13 | 36.03 | 36.28 | 34.01 | 35.70 | 35.26 | qfq | 5,025,800 | 176,769,055 | -1.73% |
| 2024-11-12 | 38.51 | 38.51 | 35.90 | 36.33 | 35.88 | qfq | 4,698,556 | 172,072,676 | -4.52% |
| 2024-11-11 | 34.79 | 38.16 | 34.21 | 38.05 | 37.58 | qfq | 8,557,606 | 313,182,373 | 10.35% |
| 2024-11-08 | 33.98 | 34.50 | 33.55 | 34.48 | 34.05 | qfq | 6,063,501 | 206,448,422 | 4.07% |
| 2024-11-07 | 32.87 | 33.99 | 32.60 | 33.13 | 32.72 | qfq | 4,307,473 | 142,678,395 | -1.07% |
| 2024-11-06 | 33.80 | 35.88 | 33.02 | 33.49 | 33.07 | qfq | 6,627,604 | 227,904,580 | -1.53% |
| 2024-11-05 | 34.39 | 35.00 | 33.26 | 34.01 | 33.59 | qfq | 6,304,888 | 214,843,396 | -1.48% |
| 2024-11-04 | 32.93 | 34.99 | 32.92 | 34.52 | 34.09 | qfq | 6,549,108 | 224,610,454 | 6.67% |
| 2024-11-01 | 34.40 | 34.40 | 32.21 | 32.36 | 31.96 | qfq | 4,735,041 | 156,769,111 | -4.63% |
| 2024-10-31 | 33.10 | 34.30 | 32.50 | 33.93 | 33.51 | qfq | 6,052,451 | 204,315,515 | 6.03% |
| 2024-10-30 | 30.02 | 32.03 | 30.02 | 32.00 | 31.60 | qfq | 3,382,017 | 105,568,483 | 4.92% |
| 2024-10-29 | 30.27 | 31.30 | 30.00 | 30.50 | 30.12 | qfq | 3,565,209 | 109,098,474 | 1.90% |
| 2024-10-28 | 29.55 | 30.30 | 29.16 | 29.93 | 29.56 | qfq | 1,892,002 | 56,266,020 | 1.29% |
| 2024-10-25 | 29.25 | 29.99 | 29.10 | 29.55 | 29.18 | qfq | 1,853,003 | 54,758,030 | 1.13% |
| 2024-10-24 | 29.59 | 29.69 | 28.70 | 29.22 | 28.72 | qfq | 1,205,919 | 35,312,194 | -1.22% |
| 2024-10-23 | 30.26 | 30.62 | 29.40 | 29.58 | 29.07 | qfq | 2,871,092 | 85,819,786 | -2.54% |
| 2024-10-22 | 30.30 | 30.76 | 29.36 | 30.35 | 29.83 | qfq | 3,556,642 | 106,300,015 | 0.03% |
| 2024-10-21 | 30.50 | 30.75 | 29.34 | 30.34 | 29.82 | qfq | 3,467,262 | 104,497,067 | 1.78% |
| 2024-10-18 | 28.15 | 30.30 | 28.00 | 29.81 | 29.30 | qfq | 3,248,384 | 95,159,071 | 5.90% |
| 2024-10-17 | 27.84 | 28.79 | 27.82 | 28.15 | 27.67 | qfq | 1,783,022 | 50,530,345 | 1.19% |
| 2024-10-16 | 27.38 | 28.03 | 27.00 | 27.82 | 27.34 | qfq | 2,206,214 | 60,598,558 | -0.36% |
| 2024-10-15 | 28.60 | 28.98 | 27.81 | 27.92 | 27.44 | qfq | 2,201,591 | 62,642,458 | -3.29% |
| 2024-10-14 | 28.48 | 29.20 | 27.28 | 28.87 | 28.37 | qfq | 2,329,439 | 66,002,611 | 2.45% |
| 2024-10-11 | 30.60 | 30.60 | 28.00 | 28.18 | 27.70 | qfq | 3,810,523 | 110,418,009 | -7.61% |
| 2024-10-10 | 32.00 | 33.00 | 30.31 | 30.50 | 29.98 | qfq | 4,039,538 | 127,121,183 | -3.97% |
| 2024-10-09 | 32.88 | 33.57 | 31.60 | 31.76 | 31.21 | qfq | 5,560,195 | 179,478,454 | -9.21% |
| 2024-10-08 | 35.47 | 35.47 | 31.17 | 34.98 | 34.38 | qfq | 8,017,307 | 271,396,719 | 18.34% |
| 2024-09-30 | 27.12 | 30.00 | 26.76 | 29.56 | 29.05 | qfq | 6,418,924 | 183,909,514 | 13.21% |
| 2024-09-27 | 24.70 | 26.49 | 24.70 | 26.11 | 25.66 | qfq | 2,580,212 | 65,693,393 | 8.88% |
| 2024-09-26 | 22.47 | 23.98 | 22.46 | 23.98 | 23.57 | qfq | 2,513,393 | 58,511,513 | 5.97% |
| 2024-09-25 | 22.92 | 23.66 | 22.62 | 22.63 | 22.24 | qfq | 2,419,746 | 56,004,317 | -1.18% |
| 2024-09-24 | 22.51 | 23.00 | 21.43 | 22.90 | 22.51 | qfq | 2,062,094 | 45,892,091 | 3.85% |
| 2024-09-23 | 22.25 | 22.55 | 21.97 | 22.05 | 21.67 | qfq | 994,968 | 22,148,518 | -0.90% |
| 2024-09-20 | 22.99 | 23.14 | 21.98 | 22.25 | 21.87 | qfq | 1,429,241 | 31,917,618 | -2.84% |
| 2024-09-19 | 23.16 | 23.16 | 22.13 | 22.90 | 22.51 | qfq | 1,902,734 | 43,180,275 | 2.97% |
| 2024-09-18 | 21.90 | 22.51 | 21.00 | 22.24 | 21.86 | qfq | 3,325,817 | 72,627,981 | -4.55% |
| 2024-09-13 | 23.90 | 23.90 | 23.25 | 23.30 | 22.90 | qfq | 1,135,249 | 26,660,827 | -2.51% |
| 2024-09-12 | 24.39 | 24.49 | 23.90 | 23.90 | 23.49 | qfq | 1,009,326 | 24,408,271 | -1.61% |
| 2024-09-11 | 24.19 | 24.66 | 23.97 | 24.29 | 23.87 | qfq | 996,140 | 24,215,704 | -0.04% |
| 2024-09-10 | 23.78 | 24.45 | 23.37 | 24.30 | 23.88 | qfq | 1,650,031 | 39,495,352 | 3.23% |
| 2024-09-09 | 23.39 | 23.88 | 23.14 | 23.54 | 23.14 | qfq | 1,251,417 | 29,450,490 | -0.59% |
| 2024-09-06 | 24.49 | 24.49 | 23.59 | 23.68 | 23.27 | qfq | 1,499,375 | 35,710,544 | -2.39% |
| 2024-09-05 | 24.02 | 24.78 | 24.00 | 24.26 | 23.84 | qfq | 1,783,893 | 43,485,850 | 0.71% |
| 2024-09-04 | 23.97 | 24.33 | 23.50 | 24.09 | 23.68 | qfq | 1,276,532 | 30,695,223 | 0.42% |
| 2024-09-03 | 23.78 | 24.28 | 23.60 | 23.99 | 23.58 | qfq | 1,754,418 | 42,090,249 | 0.80% |
| 2024-09-02 | 24.40 | 24.40 | 23.70 | 23.80 | 23.39 | qfq | 2,243,092 | 53,901,745 | -2.06% |
| 2024-08-30 | 24.40 | 24.70 | 24.06 | 24.30 | 23.88 | qfq | 3,032,706 | 73,889,021 | -0.74% |
| 2024-08-29 | 22.65 | 24.58 | 22.51 | 24.48 | 24.06 | qfq | 4,929,470 | 117,198,702 | 7.70% |
| 2024-08-28 | 21.56 | 23.20 | 21.50 | 22.73 | 22.34 | qfq | 3,221,188 | 72,555,662 | 5.13% |
| 2024-08-27 | 21.69 | 22.43 | 21.57 | 21.62 | 21.25 | qfq | 3,245,450 | 71,267,243 | -0.73% |
| 2024-08-26 | 21.12 | 22.37 | 21.12 | 21.78 | 21.41 | qfq | 3,659,574 | 79,691,766 | 8.25% |
| 2024-08-23 | 20.02 | 20.21 | 19.74 | 20.12 | 19.77 | qfq | 1,170,403 | 23,419,152 | -0.45% |
| 2024-08-22 | 20.84 | 21.19 | 19.80 | 20.21 | 19.86 | qfq | 2,236,970 | 45,225,652 | -3.21% |
| 2024-08-21 | 20.89 | 21.36 | 20.70 | 20.88 | 20.52 | qfq | 974,099 | 20,475,069 | -0.33% |
| 2024-08-20 | 21.80 | 21.95 | 20.81 | 20.95 | 20.59 | qfq | 1,241,467 | 26,436,783 | -3.19% |
| 2024-08-19 | 21.76 | 22.12 | 21.55 | 21.64 | 21.27 | qfq | 797,090 | 17,394,990 | -0.60% |
| 2024-08-16 | 21.69 | 22.10 | 21.52 | 21.77 | 21.40 | qfq | 988,037 | 21,571,962 | 0.55% |
| 2024-08-15 | 21.49 | 22.15 | 21.30 | 21.65 | 21.28 | qfq | 1,102,865 | 24,060,021 | 0.70% |
| 2024-08-14 | 21.85 | 21.91 | 21.47 | 21.50 | 21.13 | qfq | 633,384 | 13,680,479 | -1.65% |
| 2024-08-13 | 21.79 | 22.08 | 21.46 | 21.86 | 21.48 | qfq | 683,668 | 14,916,367 | 0.74% |
| 2024-08-12 | 21.74 | 21.87 | 21.40 | 21.70 | 21.33 | qfq | 555,069 | 12,022,746 | 0.00% |
| 2024-08-09 | 22.03 | 22.37 | 21.70 | 21.70 | 21.33 | qfq | 945,235 | 20,825,334 | -1.36% |
| 2024-08-08 | 22.48 | 22.48 | 21.59 | 22.00 | 21.62 | qfq | 1,501,402 | 32,850,478 | -2.05% |
| 2024-08-07 | 22.63 | 22.98 | 22.44 | 22.46 | 22.07 | qfq | 1,304,218 | 29,620,733 | -0.75% |
| 2024-08-06 | 22.50 | 22.87 | 22.30 | 22.63 | 22.24 | qfq | 1,070,246 | 24,185,505 | 2.26% |
| 2024-08-05 | 22.88 | 23.58 | 22.13 | 22.13 | 21.75 | qfq | 1,806,765 | 41,324,073 | -4.20% |
| 2024-08-02 | 23.14 | 23.25 | 22.85 | 23.10 | 22.70 | qfq | 1,527,297 | 35,171,577 | -1.20% |
| 2024-08-01 | 23.80 | 23.98 | 22.88 | 23.38 | 22.98 | qfq | 2,986,756 | 69,723,388 | -0.85% |
| 2024-07-31 | 21.74 | 23.76 | 21.56 | 23.58 | 23.17 | qfq | 3,213,556 | 74,200,610 | 8.56% |
| 2024-07-30 | 21.64 | 22.16 | 21.23 | 21.72 | 21.35 | qfq | 1,526,839 | 32,953,081 | 0.37% |
| 2024-07-29 | 22.54 | 22.65 | 21.60 | 21.64 | 21.27 | qfq | 1,551,158 | 33,951,328 | -3.99% |
| 2024-07-26 | 22.22 | 22.79 | 22.07 | 22.54 | 22.15 | qfq | 1,322,317 | 29,750,290 | 2.45% |
| 2024-07-25 | 21.63 | 22.37 | 21.61 | 22.00 | 21.62 | qfq | 931,169 | 20,581,439 | 0.92% |
| 2024-07-24 | 22.31 | 22.50 | 21.69 | 21.80 | 21.42 | qfq | 737,913 | 16,295,440 | -2.50% |
| 2024-07-23 | 23.09 | 23.19 | 22.31 | 22.36 | 21.98 | qfq | 1,005,873 | 22,889,605 | -2.10% |
| 2024-07-22 | 22.73 | 23.15 | 22.61 | 22.84 | 22.45 | qfq | 930,913 | 21,359,217 | -0.26% |
| 2024-07-19 | 22.20 | 23.24 | 21.97 | 22.90 | 22.51 | qfq | 1,419,340 | 32,437,402 | 3.06% |
| 2024-07-18 | 22.28 | 22.28 | 21.57 | 22.22 | 21.84 | qfq | 956,264 | 20,916,545 | -0.04% |
| 2024-07-17 | 22.55 | 22.68 | 22.18 | 22.23 | 21.85 | qfq | 956,407 | 21,349,945 | -1.81% |
| 2024-07-16 | 22.50 | 22.72 | 22.00 | 22.64 | 22.25 | qfq | 1,450,959 | 32,603,539 | 0.98% |
| 2024-07-15 | 23.37 | 23.53 | 22.35 | 22.42 | 22.03 | qfq | 1,503,500 | 34,084,906 | -4.02% |
| 2024-07-12 | 23.30 | 23.59 | 23.16 | 23.36 | 22.96 | qfq | 1,281,323 | 29,931,644 | -0.76% |
| 2024-07-11 | 23.04 | 23.60 | 22.85 | 23.54 | 23.14 | qfq | 1,890,600 | 44,036,046 | 4.02% |
| 2024-07-10 | 22.83 | 23.40 | 22.52 | 22.63 | 22.24 | qfq | 1,977,214 | 45,366,462 | -1.86% |
| 2024-07-09 | 22.16 | 23.30 | 22.16 | 23.06 | 22.66 | qfq | 2,247,098 | 51,132,745 | 3.18% |
| 2024-07-08 | 23.62 | 23.79 | 22.20 | 22.35 | 21.97 | qfq | 3,088,772 | 69,941,041 | -5.89% |
| 2024-07-05 | 24.03 | 24.17 | 23.50 | 23.75 | 23.34 | qfq | 1,852,263 | 43,815,965 | -1.66% |
| 2024-07-04 | 24.30 | 24.85 | 24.00 | 24.15 | 23.73 | qfq | 1,793,798 | 43,714,299 | 0.63% |
| 2024-07-03 | 24.70 | 24.70 | 23.70 | 24.00 | 23.59 | qfq | 1,506,863 | 36,155,585 | -2.08% |
| 2024-07-02 | 24.85 | 25.22 | 24.27 | 24.51 | 24.09 | qfq | 1,741,060 | 42,936,461 | -1.61% |
| 2024-07-01 | 26.78 | 27.00 | 24.49 | 24.91 | 24.48 | qfq | 3,965,941 | 99,494,338 | -7.64% |
| 2024-06-28 | 26.60 | 27.50 | 26.36 | 26.97 | 26.51 | qfq | 1,697,004 | 45,936,060 | 1.31% |
| 2024-06-27 | 27.40 | 27.66 | 26.58 | 26.62 | 26.16 | qfq | 1,150,976 | 31,236,170 | -3.55% |
| 2024-06-26 | 27.22 | 27.61 | 26.69 | 27.60 | 27.13 | qfq | 1,994,781 | 54,338,425 | 0.40% |
| 2024-06-25 | 27.48 | 27.79 | 27.16 | 27.49 | 27.02 | qfq | 1,170,217 | 32,050,265 | -0.04% |
| 2024-06-24 | 27.99 | 28.65 | 27.50 | 27.50 | 27.03 | qfq | 2,571,980 | 72,484,055 | -2.24% |
| 2024-06-21 | 28.02 | 28.65 | 27.79 | 28.13 | 27.65 | qfq | 1,413,884 | 39,758,265 | -0.42% |
| 2024-06-20 | 28.48 | 29.08 | 28.19 | 28.25 | 27.76 | qfq | 2,021,758 | 57,783,607 | -1.12% |
| 2024-06-19 | 28.87 | 29.39 | 28.48 | 28.57 | 28.08 | qfq | 1,247,751 | 36,010,745 | -1.79% |
| 2024-06-18 | 28.96 | 29.25 | 28.74 | 29.09 | 28.59 | qfq | 1,400,707 | 40,594,301 | 0.55% |
| 2024-06-17 | 28.50 | 29.06 | 28.11 | 28.93 | 28.43 | qfq | 2,768,356 | 79,048,483 | 0.73% |
| 2024-06-14 | 29.33 | 29.44 | 28.27 | 28.72 | 28.23 | qfq | 2,901,477 | 83,296,253 | -2.94% |
| 2024-06-13 | 28.30 | 29.98 | 28.12 | 29.59 | 29.08 | qfq | 3,652,965 | 107,044,055 | 4.48% |
| 2024-06-12 | 27.85 | 28.92 | 27.85 | 28.32 | 27.83 | qfq | 1,886,157 | 53,850,501 | 1.00% |
| 2024-06-11 | 27.38 | 28.18 | 26.93 | 28.04 | 27.56 | qfq | 1,390,005 | 38,291,690 | 1.30% |
| 2024-06-07 | 28.45 | 28.45 | 27.30 | 27.68 | 27.20 | qfq | 1,713,098 | 47,625,147 | -1.56% |
| 2024-06-06 | 28.65 | 28.92 | 28.09 | 28.12 | 27.64 | qfq | 2,288,036 | 65,240,251 | -1.51% |
| 2024-06-05 | 28.70 | 29.18 | 28.08 | 28.55 | 28.06 | qfq | 2,284,065 | 65,423,246 | -0.97% |
| 2024-06-04 | 29.29 | 29.33 | 28.29 | 28.83 | 28.33 | qfq | 3,153,376 | 90,669,196 | -1.74% |
| 2024-06-03 | 28.90 | 30.20 | 28.82 | 29.34 | 28.84 | qfq | 3,942,323 | 116,106,149 | 2.30% |
| 2024-05-31 | 28.06 | 29.66 | 27.86 | 28.68 | 28.19 | qfq | 4,048,022 | 117,151,828 | 3.09% |
| 2024-05-30 | 27.24 | 28.10 | 27.21 | 27.82 | 27.34 | qfq | 1,316,154 | 36,601,680 | 1.31% |
| 2024-05-29 | 27.40 | 27.84 | 27.15 | 27.46 | 26.99 | qfq | 817,211 | 22,464,746 | -0.44% |
| 2024-05-28 | 27.37 | 28.30 | 26.90 | 27.58 | 27.11 | qfq | 1,618,773 | 44,577,695 | 0.77% |
| 2024-05-27 | 27.08 | 27.42 | 26.65 | 27.37 | 26.90 | qfq | 1,384,478 | 37,389,157 | 0.85% |
| 2024-05-24 | 27.70 | 28.05 | 26.94 | 27.14 | 26.67 | qfq | 1,411,527 | 38,706,384 | -2.65% |
| 2024-05-23 | 28.41 | 28.84 | 27.61 | 27.88 | 27.40 | qfq | 1,923,729 | 53,898,067 | -2.14% |
| 2024-05-22 | 28.09 | 29.28 | 28.09 | 28.49 | 28.00 | qfq | 3,011,218 | 86,742,367 | 0.78% |
| 2024-05-21 | 28.61 | 28.69 | 28.01 | 28.27 | 27.51 | qfq | 1,515,306 | 42,849,563 | -1.19% |
| 2024-05-20 | 28.44 | 28.96 | 28.06 | 28.61 | 27.84 | qfq | 2,465,297 | 70,516,487 | 0.67% |
| 2024-05-17 | 27.54 | 28.42 | 27.35 | 28.42 | 27.65 | qfq | 1,815,011 | 50,806,199 | 2.82% |
| 2024-05-16 | 28.01 | 28.31 | 27.50 | 27.64 | 26.90 | qfq | 2,228,384 | 62,139,205 | -1.57% |
| 2024-05-15 | 28.48 | 28.98 | 27.92 | 28.08 | 27.32 | qfq | 2,235,078 | 63,556,295 | -2.09% |
| 2024-05-14 | 27.51 | 29.18 | 27.51 | 28.68 | 27.91 | qfq | 4,757,826 | 136,281,077 | 4.18% |
| 2024-05-13 | 28.05 | 28.29 | 27.38 | 27.53 | 26.79 | qfq | 2,242,332 | 62,429,239 | -1.99% |
| 2024-05-10 | 28.99 | 28.99 | 28.00 | 28.09 | 27.33 | qfq | 2,245,127 | 63,634,323 | -2.80% |
| 2024-05-09 | 28.50 | 29.33 | 28.35 | 28.90 | 28.12 | qfq | 2,885,321 | 83,580,048 | 1.58% |
| 2024-05-08 | 28.24 | 28.90 | 28.17 | 28.45 | 27.68 | qfq | 2,770,969 | 78,783,644 | 0.39% |
| 2024-05-07 | 29.12 | 29.28 | 28.00 | 28.34 | 27.58 | qfq | 5,497,369 | 156,795,733 | -3.44% |
| 2024-05-06 | 29.09 | 29.95 | 28.91 | 29.35 | 28.56 | qfq | 3,601,140 | 105,886,858 | 1.91% |
| 2024-04-30 | 29.65 | 29.70 | 28.40 | 28.80 | 28.02 | qfq | 4,725,782 | 136,624,502 | 0.95% |
| 2024-04-29 | 27.79 | 28.90 | 27.79 | 28.53 | 27.76 | qfq | 4,936,852 | 140,076,168 | 4.89% |
| 2024-04-26 | 27.63 | 27.85 | 27.05 | 27.20 | 26.47 | qfq | 3,122,179 | 85,799,217 | -0.44% |
| 2024-04-25 | 27.75 | 27.84 | 27.30 | 27.32 | 26.58 | qfq | 2,051,616 | 56,559,833 | -1.90% |
| 2024-04-24 | 27.48 | 28.17 | 27.08 | 27.85 | 27.10 | qfq | 2,933,920 | 80,938,616 | 2.39% |
| 2024-04-23 | 26.90 | 27.59 | 26.52 | 27.20 | 26.47 | qfq | 3,038,212 | 82,450,155 | 1.91% |
| 2024-04-22 | 26.90 | 27.33 | 26.25 | 26.69 | 25.97 | qfq | 1,628,010 | 43,504,426 | -1.66% |
| 2024-04-19 | 27.00 | 27.58 | 26.71 | 27.14 | 26.41 | qfq | 2,683,379 | 72,800,354 | -0.59% |
| 2024-04-18 | 26.50 | 27.96 | 26.05 | 27.30 | 26.56 | qfq | 5,200,684 | 141,564,701 | 1.71% |
| 2024-04-17 | 25.35 | 26.87 | 25.25 | 26.84 | 26.12 | qfq | 5,288,694 | 137,429,152 | 8.75% |
| 2024-04-16 | 24.66 | 25.61 | 23.63 | 24.68 | 24.02 | qfq | 4,279,197 | 105,327,571 | 0.24% |
| 2024-04-15 | 25.26 | 25.88 | 23.97 | 24.62 | 23.96 | qfq | 3,423,864 | 84,799,754 | -2.88% |
| 2024-04-12 | 25.91 | 26.24 | 25.33 | 25.35 | 24.67 | qfq | 1,988,055 | 51,138,732 | -1.86% |
| 2024-04-11 | 25.58 | 26.53 | 25.52 | 25.83 | 25.13 | qfq | 2,566,020 | 66,836,493 | -0.35% |
| 2024-04-10 | 27.29 | 27.54 | 25.85 | 25.92 | 25.22 | qfq | 2,747,970 | 72,419,052 | -5.09% |
| 2024-04-09 | 26.68 | 27.85 | 26.68 | 27.31 | 26.57 | qfq | 2,686,475 | 73,422,611 | 1.49% |
| 2024-04-08 | 26.91 | 27.49 | 26.21 | 26.91 | 26.19 | qfq | 2,998,436 | 80,611,925 | 0.04% |
| 2024-04-03 | 27.23 | 27.36 | 26.07 | 26.90 | 26.18 | qfq | 3,297,243 | 87,888,402 | -1.57% |
| 2024-04-02 | 27.66 | 27.74 | 27.03 | 27.33 | 26.59 | qfq | 2,164,743 | 59,095,711 | -1.19% |
| 2024-04-01 | 27.31 | 28.22 | 26.88 | 27.66 | 26.91 | qfq | 4,348,016 | 119,544,024 | 2.33% |
| 2024-03-29 | 27.29 | 27.54 | 26.27 | 27.03 | 26.30 | qfq | 3,496,977 | 93,611,677 | -0.63% |
| 2024-03-28 | 27.25 | 28.22 | 27.00 | 27.20 | 26.47 | qfq | 4,376,795 | 120,747,887 | -0.11% |
| 2024-03-27 | 27.86 | 28.30 | 26.81 | 27.23 | 26.50 | qfq | 3,835,909 | 104,870,931 | -3.23% |
| 2024-03-26 | 29.01 | 30.00 | 27.29 | 28.14 | 27.38 | qfq | 7,132,489 | 201,195,285 | -5.89% |
| 2024-03-25 | 30.17 | 31.35 | 29.81 | 29.90 | 29.09 | qfq | 2,636,566 | 80,650,559 | -0.96% |
| 2024-03-22 | 30.90 | 30.90 | 30.00 | 30.19 | 29.38 | qfq | 1,928,497 | 58,598,828 | -2.61% |
| 2024-03-21 | 30.50 | 31.49 | 30.50 | 31.00 | 30.16 | qfq | 2,635,940 | 81,499,924 | 0.88% |
| 2024-03-20 | 31.31 | 31.81 | 30.18 | 30.73 | 29.90 | qfq | 3,013,722 | 92,708,034 | -2.94% |
| 2024-03-19 | 32.66 | 32.79 | 31.48 | 31.66 | 30.81 | qfq | 3,047,988 | 97,596,959 | -4.52% |
| 2024-03-18 | 33.30 | 33.50 | 32.25 | 33.16 | 32.27 | qfq | 3,943,469 | 129,171,832 | -0.72% |
| 2024-03-15 | 31.40 | 33.65 | 31.40 | 33.40 | 32.50 | qfq | 3,063,921 | 100,691,938 | 5.16% |
| 2024-03-14 | 31.83 | 32.98 | 31.21 | 31.76 | 30.90 | qfq | 1,870,992 | 60,211,211 | -0.25% |
| 2024-03-13 | 32.20 | 32.78 | 31.74 | 31.84 | 30.98 | qfq | 1,742,986 | 56,198,651 | -1.55% |
| 2024-03-12 | 31.70 | 32.78 | 31.52 | 32.34 | 31.47 | qfq | 2,828,123 | 91,277,889 | 2.41% |
| 2024-03-11 | 30.64 | 31.72 | 30.30 | 31.58 | 30.73 | qfq | 1,707,704 | 53,247,242 | 2.07% |
| 2024-03-08 | 30.49 | 31.16 | 30.11 | 30.94 | 30.11 | qfq | 1,514,231 | 46,365,047 | 0.49% |
| 2024-03-07 | 31.68 | 32.20 | 30.32 | 30.79 | 29.96 | qfq | 2,054,732 | 63,931,352 | -1.72% |
| 2024-03-06 | 30.51 | 31.89 | 30.38 | 31.33 | 30.49 | qfq | 2,794,464 | 87,223,205 | 1.39% |
| 2024-03-05 | 32.36 | 32.36 | 30.78 | 30.90 | 30.07 | qfq | 1,870,437 | 58,557,163 | -4.54% |
| 2024-03-04 | 31.84 | 32.58 | 30.61 | 32.37 | 31.50 | qfq | 2,495,908 | 78,995,768 | 2.11% |
| 2024-03-01 | 31.98 | 32.19 | 31.30 | 31.70 | 30.85 | qfq | 2,646,989 | 83,762,741 | -1.06% |
| 2024-02-29 | 30.30 | 32.10 | 30.30 | 32.04 | 31.18 | qfq | 2,619,357 | 82,697,436 | 3.02% |
| 2024-02-28 | 33.80 | 33.80 | 30.88 | 31.10 | 30.26 | qfq | 3,976,885 | 128,299,871 | -8.48% |
| 2024-02-27 | 33.52 | 34.05 | 32.40 | 33.98 | 33.06 | qfq | 3,831,968 | 127,196,674 | -0.64% |
| 2024-02-26 | 33.65 | 36.99 | 33.00 | 34.20 | 33.28 | qfq | 3,939,351 | 135,542,883 | 6.21% |
| 2024-02-23 | 30.06 | 32.35 | 30.06 | 32.20 | 31.33 | qfq | 4,004,441 | 126,117,278 | 8.05% |
| 2024-02-22 | 29.20 | 30.06 | 29.20 | 29.80 | 29.00 | qfq | 1,533,445 | 45,425,231 | 0.51% |
| 2024-02-21 | 28.00 | 30.50 | 27.50 | 29.65 | 28.85 | qfq | 3,195,787 | 95,008,307 | 3.53% |
| 2024-02-20 | 28.15 | 28.72 | 27.61 | 28.64 | 27.87 | qfq | 2,015,840 | 56,950,691 | 1.74% |
| 2024-02-19 | 28.60 | 29.89 | 27.81 | 28.15 | 27.39 | qfq | 3,426,096 | 98,733,710 | 0.54% |
| 2024-02-08 | 24.61 | 28.50 | 24.61 | 28.00 | 27.25 | qfq | 4,071,283 | 108,551,864 | 13.04% |
| 2024-02-07 | 25.91 | 26.98 | 24.36 | 24.77 | 24.10 | qfq | 2,310,091 | 59,549,894 | -5.35% |
| 2024-02-06 | 23.88 | 27.21 | 22.36 | 26.17 | 25.47 | qfq | 2,559,289 | 63,561,604 | 9.04% |
| 2024-02-05 | 24.70 | 24.92 | 22.55 | 24.00 | 23.35 | qfq | 2,290,038 | 54,278,243 | -3.88% |
| 2024-02-02 | 26.20 | 26.64 | 24.00 | 24.97 | 24.30 | qfq | 1,848,729 | 46,831,690 | -3.67% |
| 2024-02-01 | 25.52 | 26.91 | 25.52 | 25.92 | 25.22 | qfq | 1,627,136 | 42,820,124 | -1.56% |
| 2024-01-31 | 27.90 | 28.41 | 26.30 | 26.33 | 25.62 | qfq | 1,354,052 | 36,666,690 | -5.69% |
| 2024-01-30 | 28.76 | 29.29 | 27.80 | 27.92 | 27.17 | qfq | 1,173,141 | 33,410,464 | -2.10% |
| 2024-01-29 | 29.16 | 29.70 | 28.36 | 28.52 | 27.75 | qfq | 1,234,342 | 35,741,398 | -2.86% |
| 2024-01-26 | 30.67 | 30.97 | 29.10 | 29.36 | 28.57 | qfq | 1,391,331 | 41,259,734 | -4.27% |
| 2024-01-25 | 30.37 | 30.87 | 28.72 | 30.67 | 29.84 | qfq | 1,781,573 | 53,284,905 | 0.62% |
| 2024-01-24 | 31.76 | 31.76 | 29.24 | 30.48 | 29.66 | qfq | 1,107,924 | 33,512,103 | 1.74% |
| 2024-01-23 | 29.22 | 30.42 | 28.93 | 29.96 | 29.15 | qfq | 1,058,814 | 31,563,558 | 2.11% |
| 2024-01-22 | 31.79 | 32.48 | 29.33 | 29.34 | 28.55 | qfq | 1,416,889 | 43,243,835 | -8.68% |
| 2024-01-19 | 32.56 | 33.81 | 32.03 | 32.13 | 31.26 | qfq | 1,040,868 | 34,243,406 | -0.62% |
| 2024-01-18 | 32.53 | 32.55 | 31.06 | 32.33 | 31.46 | qfq | 1,197,392 | 38,043,776 | -0.34% |
| 2024-01-17 | 33.20 | 34.03 | 31.99 | 32.44 | 31.57 | qfq | 924,317 | 30,667,342 | -2.14% |
| 2024-01-16 | 32.62 | 33.30 | 32.50 | 33.15 | 32.26 | qfq | 650,379 | 21,433,739 | 0.58% |
| 2024-01-15 | 33.65 | 33.65 | 32.67 | 32.96 | 32.07 | qfq | 523,413 | 17,369,819 | -0.96% |
| 2024-01-12 | 33.54 | 33.80 | 33.01 | 33.28 | 32.38 | qfq | 708,458 | 23,612,887 | -0.78% |
| 2024-01-11 | 32.94 | 33.63 | 32.56 | 33.54 | 32.64 | qfq | 924,869 | 30,694,348 | 2.07% |
| 2024-01-10 | 33.10 | 33.87 | 32.68 | 32.86 | 31.97 | qfq | 703,815 | 23,389,029 | -2.23% |
| 2024-01-09 | 33.32 | 34.34 | 33.32 | 33.61 | 32.70 | qfq | 870,688 | 29,430,834 | 0.84% |
| 2024-01-08 | 34.64 | 34.80 | 33.30 | 33.33 | 32.43 | qfq | 985,074 | 33,175,580 | -2.43% |
| 2024-01-05 | 34.05 | 34.94 | 33.82 | 34.16 | 33.24 | qfq | 1,276,145 | 43,876,981 | 0.32% |
| 2024-01-04 | 35.33 | 35.48 | 33.90 | 34.05 | 33.13 | qfq | 1,408,780 | 48,328,843 | -2.80% |
| 2024-01-03 | 35.11 | 35.51 | 34.50 | 35.03 | 34.09 | qfq | 1,340,297 | 46,945,780 | -0.34% |
| 2024-01-02 | 36.08 | 36.36 | 35.08 | 35.15 | 34.20 | qfq | 1,047,744 | 37,470,485 | -3.25% |
| 2023-12-29 | 35.63 | 36.76 | 34.51 | 36.33 | 35.35 | qfq | 1,552,691 | 55,640,015 | 1.20% |
| 2023-12-28 | 35.80 | 36.60 | 35.00 | 35.90 | 34.93 | qfq | 1,537,395 | 55,392,903 | 0.39% |
| 2023-12-27 | 35.01 | 35.84 | 34.99 | 35.76 | 34.80 | qfq | 910,579 | 32,334,087 | 0.93% |
| 2023-12-26 | 37.37 | 37.50 | 34.90 | 35.43 | 34.48 | qfq | 841,663 | 29,956,737 | -3.09% |
| 2023-12-25 | 36.01 | 37.17 | 35.52 | 36.56 | 35.58 | qfq | 829,022 | 30,289,265 | 0.22% |
| 2023-12-22 | 36.79 | 37.76 | 36.20 | 36.48 | 35.50 | qfq | 1,117,105 | 41,482,021 | -0.65% |
| 2023-12-21 | 35.66 | 36.90 | 34.81 | 36.72 | 35.73 | qfq | 1,631,713 | 58,530,942 | 1.97% |
| 2023-12-20 | 36.56 | 37.02 | 35.73 | 36.01 | 35.04 | qfq | 857,081 | 30,996,081 | -2.96% |
| 2023-12-19 | 36.05 | 37.45 | 35.71 | 37.11 | 36.11 | qfq | 828,979 | 30,524,708 | 1.03% |
| 2023-12-18 | 36.49 | 37.36 | 36.03 | 36.73 | 35.74 | qfq | 1,182,501 | 43,284,659 | -0.05% |
| 2023-12-15 | 37.67 | 38.55 | 36.35 | 36.75 | 35.76 | qfq | 2,872,785 | 106,422,319 | -2.52% |
| 2023-12-14 | 40.73 | 40.83 | 37.62 | 37.70 | 36.68 | qfq | 2,417,131 | 94,509,530 | -7.44% |
| 2023-12-13 | 39.17 | 41.58 | 38.60 | 40.73 | 39.63 | qfq | 1,827,345 | 73,912,764 | 3.98% |
| 2023-12-12 | 40.37 | 41.10 | 38.78 | 39.17 | 38.11 | qfq | 1,131,100 | 44,450,879 | -3.02% |
| 2023-12-11 | 39.09 | 40.80 | 38.08 | 40.39 | 39.30 | qfq | 1,140,774 | 45,506,945 | 1.87% |
| 2023-12-08 | 38.70 | 40.27 | 38.66 | 39.65 | 38.58 | qfq | 1,296,561 | 51,547,095 | 2.45% |
| 2023-12-07 | 37.73 | 39.34 | 37.40 | 38.70 | 37.66 | qfq | 1,101,644 | 42,543,412 | 1.92% |
| 2023-12-06 | 37.99 | 39.10 | 37.89 | 37.97 | 36.95 | qfq | 905,441 | 34,826,321 | -0.05% |
| 2023-12-05 | 37.99 | 39.20 | 37.70 | 37.99 | 36.97 | qfq | 1,068,024 | 40,877,772 | -0.91% |
| 2023-12-04 | 38.20 | 38.56 | 37.61 | 38.34 | 37.31 | qfq | 990,609 | 37,696,104 | -0.26% |
| 2023-12-01 | 38.90 | 38.90 | 37.88 | 38.44 | 37.40 | qfq | 1,413,619 | 53,992,582 | -1.44% |
| 2023-11-30 | 40.07 | 40.97 | 38.10 | 39.00 | 37.95 | qfq | 1,359,193 | 53,419,770 | -2.06% |
| 2023-11-29 | 40.00 | 40.88 | 39.31 | 39.82 | 38.75 | qfq | 981,898 | 39,356,171 | 0.20% |
| 2023-11-28 | 39.41 | 40.82 | 39.37 | 39.74 | 38.67 | qfq | 1,097,035 | 43,884,516 | 0.71% |
| 2023-11-27 | 39.24 | 39.79 | 39.16 | 39.46 | 38.40 | qfq | 625,345 | 24,639,550 | 0.56% |
| 2023-11-24 | 40.48 | 40.50 | 39.09 | 39.24 | 38.18 | qfq | 1,049,836 | 41,558,249 | -3.40% |
| 2023-11-23 | 39.82 | 41.24 | 39.50 | 40.62 | 39.53 | qfq | 1,392,842 | 56,359,668 | 0.87% |
| 2023-11-22 | 42.04 | 42.58 | 40.11 | 40.27 | 39.19 | qfq | 1,985,922 | 81,399,280 | -4.80% |
| 2023-11-21 | 43.34 | 44.27 | 41.80 | 42.30 | 41.16 | qfq | 2,155,233 | 91,733,213 | -3.42% |
| 2023-11-20 | 41.20 | 45.00 | 40.87 | 43.80 | 42.62 | qfq | 3,005,237 | 130,106,899 | 6.31% |
| 2023-11-17 | 38.82 | 41.20 | 38.80 | 41.20 | 40.09 | qfq | 2,206,342 | 88,524,133 | 6.21% |
| 2023-11-16 | 40.60 | 40.60 | 38.50 | 38.79 | 37.75 | qfq | 1,505,701 | 59,321,467 | -4.51% |
| 2023-11-15 | 40.22 | 41.30 | 39.50 | 40.62 | 39.53 | qfq | 1,576,921 | 63,650,646 | 0.57% |
| 2023-11-14 | 39.08 | 41.09 | 38.50 | 40.39 | 39.30 | qfq | 2,355,654 | 93,868,432 | 2.96% |
| 2023-11-13 | 36.92 | 40.50 | 36.57 | 39.23 | 38.17 | qfq | 2,305,592 | 89,882,555 | 5.57% |
| 2023-11-10 | 36.10 | 37.64 | 35.55 | 37.16 | 36.16 | qfq | 1,336,747 | 49,147,654 | 1.98% |
| 2023-11-09 | 36.03 | 37.25 | 35.63 | 36.44 | 35.46 | qfq | 1,342,721 | 48,986,135 | 0.94% |
| 2023-11-08 | 36.99 | 36.99 | 35.56 | 36.10 | 35.13 | qfq | 1,837,089 | 66,377,449 | -2.72% |
| 2023-11-07 | 35.60 | 37.71 | 34.95 | 37.11 | 36.11 | qfq | 3,045,574 | 111,359,437 | 4.83% |
| 2023-11-06 | 34.55 | 35.70 | 34.10 | 35.40 | 34.45 | qfq | 1,926,338 | 67,572,363 | 2.82% |
| 2023-11-03 | 33.77 | 35.79 | 33.72 | 34.43 | 33.50 | qfq | 1,606,307 | 55,790,853 | 4.68% |
| 2023-11-02 | 34.29 | 34.57 | 32.88 | 32.89 | 32.00 | qfq | 852,457 | 28,453,500 | -4.08% |
| 2023-11-01 | 34.61 | 35.61 | 34.29 | 34.29 | 33.37 | qfq | 965,033 | 33,811,932 | -1.97% |
| 2023-10-31 | 34.42 | 35.29 | 33.60 | 34.98 | 34.04 | qfq | 1,621,946 | 55,546,010 | 1.77% |
| 2023-10-30 | 33.63 | 34.90 | 32.90 | 34.37 | 33.44 | qfq | 1,555,349 | 52,975,764 | 1.03% |
| 2023-10-27 | 33.22 | 34.32 | 32.45 | 34.02 | 33.10 | qfq | 1,291,196 | 43,112,016 | 2.87% |
| 2023-10-26 | 32.39 | 33.30 | 32.10 | 33.07 | 32.18 | qfq | 924,953 | 30,273,936 | 0.70% |
| 2023-10-25 | 32.67 | 34.09 | 32.67 | 32.84 | 31.96 | qfq | 1,453,128 | 48,464,445 | 0.52% |
| 2023-10-24 | 33.43 | 33.97 | 32.21 | 32.67 | 31.79 | qfq | 1,274,721 | 42,058,240 | -2.19% |
| 2023-10-23 | 33.77 | 34.52 | 32.78 | 33.40 | 32.50 | qfq | 1,746,506 | 58,695,005 | -2.28% |
| 2023-10-20 | 33.36 | 34.40 | 33.01 | 34.18 | 33.26 | qfq | 1,709,494 | 57,687,617 | 2.70% |
| 2023-10-19 | 32.98 | 34.27 | 32.91 | 33.28 | 32.38 | qfq | 1,616,669 | 54,235,068 | 0.09% |
| 2023-10-18 | 33.60 | 33.76 | 32.66 | 33.25 | 32.35 | qfq | 1,575,796 | 52,311,045 | -1.89% |
| 2023-10-17 | 34.86 | 34.86 | 32.75 | 33.89 | 32.98 | qfq | 2,227,194 | 74,480,625 | -2.78% |
| 2023-10-16 | 34.20 | 35.15 | 33.77 | 34.86 | 33.92 | qfq | 2,003,805 | 69,118,741 | 0.75% |
| 2023-10-13 | 34.18 | 34.86 | 33.72 | 34.60 | 33.67 | qfq | 2,433,507 | 83,491,102 | 0.87% |
| 2023-10-12 | 35.66 | 36.00 | 33.80 | 34.30 | 33.38 | qfq | 2,921,074 | 100,573,044 | -3.71% |
| 2023-10-11 | 35.91 | 36.88 | 35.10 | 35.62 | 34.66 | qfq | 1,771,252 | 63,485,364 | -0.67% |
| 2023-10-10 | 36.70 | 37.12 | 35.30 | 35.86 | 34.89 | qfq | 2,460,498 | 88,390,493 | -3.00% |
| 2023-10-09 | 34.45 | 37.99 | 33.45 | 36.97 | 35.97 | qfq | 4,764,690 | 173,463,425 | 7.35% |
| 2023-09-28 | 35.94 | 35.94 | 34.29 | 34.44 | 33.51 | qfq | 2,054,480 | 71,627,427 | -3.20% |
| 2023-09-27 | 35.63 | 36.48 | 35.33 | 35.58 | 34.62 | qfq | 2,512,193 | 89,789,547 | -1.17% |
| 2023-09-26 | 35.80 | 36.59 | 34.65 | 36.00 | 35.03 | qfq | 3,619,668 | 128,915,193 | 0.39% |
| 2023-09-25 | 34.03 | 36.38 | 34.03 | 35.86 | 34.89 | qfq | 4,166,460 | 147,936,817 | 5.63% |
| 2023-09-22 | 32.17 | 34.06 | 31.91 | 33.95 | 33.04 | qfq | 2,078,868 | 69,179,168 | 5.11% |
| 2023-09-21 | 32.77 | 33.02 | 32.20 | 32.30 | 31.43 | qfq | 1,236,245 | 40,307,722 | -1.43% |
| 2023-09-20 | 33.64 | 34.39 | 32.55 | 32.77 | 31.89 | qfq | 2,427,888 | 80,828,267 | -2.82% |
| 2023-09-19 | 35.39 | 35.72 | 33.66 | 33.72 | 32.81 | qfq | 1,568,424 | 53,460,729 | -4.23% |
| 2023-09-18 | 34.87 | 36.58 | 34.26 | 35.21 | 34.26 | qfq | 3,426,782 | 121,904,547 | 2.59% |
| 2023-09-15 | 33.00 | 34.75 | 32.86 | 34.32 | 33.40 | qfq | 2,861,300 | 97,510,856 | 3.31% |
| 2023-09-14 | 33.45 | 33.79 | 32.67 | 33.22 | 32.33 | qfq | 2,523,040 | 84,218,509 | 0.09% |
| 2023-09-13 | 33.56 | 33.56 | 32.55 | 33.19 | 32.30 | qfq | 2,075,785 | 68,538,791 | -1.51% |
| 2023-09-12 | 33.59 | 34.42 | 33.13 | 33.70 | 32.79 | qfq | 3,023,432 | 101,545,800 | 0.60% |
| 2023-09-11 | 35.47 | 35.48 | 33.15 | 33.50 | 32.60 | qfq | 4,295,983 | 145,247,829 | -5.45% |
| 2023-09-08 | 35.10 | 36.78 | 34.60 | 35.43 | 34.48 | qfq | 5,528,738 | 198,384,059 | -0.92% |
| 2023-09-07 | 36.68 | 36.85 | 34.99 | 35.76 | 34.80 | qfq | 4,936,673 | 176,400,958 | -3.19% |
| 2023-09-06 | 36.47 | 37.30 | 35.94 | 36.94 | 35.94 | qfq | 3,738,356 | 136,533,710 | 0.87% |
| 2023-09-05 | 34.85 | 38.13 | 34.39 | 36.62 | 35.63 | qfq | 8,261,058 | 301,865,070 | 5.29% |
| 2023-09-04 | 34.10 | 34.96 | 33.14 | 34.78 | 33.84 | qfq | 5,102,461 | 174,676,754 | 3.45% |
| 2023-09-01 | 34.15 | 34.70 | 32.60 | 33.62 | 32.71 | qfq | 2,588,047 | 86,339,842 | -2.01% |
| 2023-08-31 | 35.00 | 35.18 | 34.02 | 34.31 | 33.39 | qfq | 2,767,944 | 95,378,844 | -1.89% |
| 2023-08-30 | 34.15 | 35.14 | 33.72 | 34.97 | 34.03 | qfq | 4,633,421 | 160,619,638 | 2.70% |
| 2023-08-29 | 29.00 | 34.96 | 28.99 | 34.05 | 33.13 | qfq | 5,305,871 | 173,203,869 | 16.85% |
| 2023-08-28 | 32.80 | 32.80 | 28.96 | 29.14 | 28.36 | qfq | 1,895,455 | 56,548,800 | -2.44% |
| 2023-08-25 | 30.87 | 30.95 | 29.63 | 29.87 | 29.07 | qfq | 1,354,979 | 40,740,887 | -2.96% |
| 2023-08-24 | 31.72 | 31.72 | 30.08 | 30.78 | 29.95 | qfq | 2,023,360 | 62,439,278 | -1.22% |
| 2023-08-23 | 31.86 | 32.59 | 30.84 | 31.16 | 30.32 | qfq | 2,051,888 | 65,109,198 | -2.17% |
| 2023-08-22 | 31.87 | 32.25 | 30.86 | 31.85 | 30.99 | qfq | 1,872,937 | 58,949,117 | 0.66% |
| 2023-08-21 | 33.23 | 34.10 | 31.33 | 31.64 | 30.79 | qfq | 3,584,527 | 115,560,926 | -6.00% |
| 2023-08-18 | 33.72 | 34.79 | 33.55 | 33.66 | 32.75 | qfq | 3,539,964 | 120,594,247 | 0.99% |
| 2023-08-17 | 31.00 | 34.97 | 30.74 | 33.33 | 32.43 | qfq | 4,149,009 | 137,369,061 | 8.85% |
| 2023-08-16 | 30.78 | 32.08 | 30.58 | 30.62 | 29.80 | qfq | 1,563,994 | 48,923,832 | -0.87% |
| 2023-08-15 | 32.02 | 32.17 | 30.69 | 30.89 | 30.06 | qfq | 1,167,211 | 36,350,206 | -2.49% |
| 2023-08-14 | 31.19 | 31.90 | 30.90 | 31.68 | 30.83 | qfq | 1,199,108 | 37,561,660 | 0.03% |
| 2023-08-11 | 32.37 | 32.76 | 31.59 | 31.67 | 30.82 | qfq | 1,040,133 | 33,537,348 | -2.16% |
| 2023-08-10 | 32.67 | 32.88 | 32.30 | 32.37 | 31.50 | qfq | 705,852 | 22,910,128 | -0.86% |
| 2023-08-09 | 32.54 | 33.00 | 32.14 | 32.65 | 31.77 | qfq | 1,075,365 | 35,056,958 | 0.03% |
| 2023-08-08 | 32.92 | 33.44 | 32.41 | 32.64 | 31.76 | qfq | 1,064,114 | 34,922,000 | -0.85% |
| 2023-08-07 | 33.24 | 33.76 | 32.33 | 32.92 | 32.03 | qfq | 2,364,777 | 77,700,498 | -1.67% |
| 2023-08-04 | 32.10 | 33.55 | 31.70 | 33.48 | 32.58 | qfq | 2,417,211 | 79,844,484 | 4.17% |
| 2023-08-03 | 32.36 | 32.86 | 31.60 | 32.14 | 31.27 | qfq | 1,460,910 | 46,850,900 | -0.25% |
| 2023-08-02 | 31.81 | 32.98 | 31.24 | 32.22 | 31.35 | qfq | 1,767,367 | 57,181,474 | 1.48% |
| 2023-08-01 | 32.28 | 32.56 | 31.40 | 31.75 | 30.89 | qfq | 1,184,655 | 37,732,975 | -0.28% |
| 2023-07-31 | 31.72 | 32.47 | 31.22 | 31.84 | 30.98 | qfq | 2,008,578 | 64,404,115 | 1.18% |
| 2023-07-28 | 32.09 | 32.09 | 31.22 | 31.47 | 30.62 | qfq | 1,463,436 | 46,191,876 | -1.75% |
| 2023-07-27 | 32.90 | 33.16 | 31.85 | 32.03 | 31.17 | qfq | 1,508,718 | 48,707,421 | -2.56% |
| 2023-07-26 | 33.50 | 33.51 | 32.20 | 32.87 | 31.98 | qfq | 1,521,724 | 49,931,505 | -1.59% |
| 2023-07-25 | 33.97 | 34.10 | 33.09 | 33.40 | 32.50 | qfq | 1,344,816 | 44,902,049 | -0.98% |
| 2023-07-24 | 32.97 | 33.84 | 32.88 | 33.73 | 32.82 | qfq | 1,267,825 | 42,408,728 | 1.26% |
| 2023-07-21 | 34.49 | 34.68 | 33.00 | 33.31 | 32.41 | qfq | 1,774,755 | 59,490,286 | -1.36% |
| 2023-07-20 | 34.28 | 34.73 | 33.68 | 33.77 | 32.86 | qfq | 1,106,894 | 37,733,851 | -1.49% |
| 2023-07-19 | 34.65 | 34.71 | 33.91 | 34.28 | 33.36 | qfq | 1,483,542 | 50,898,343 | -0.81% |
| 2023-07-18 | 35.06 | 35.42 | 34.08 | 34.56 | 33.63 | qfq | 2,106,126 | 72,678,523 | -1.40% |