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
益诺思688710.SH
最近收盘价65.402026-07-17
最近交易日2026-07-17
成交量（股）7,875,146
成交额（元）542,062,182
日线记录450
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | 2025-07-23 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 450 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 | 72.29 | 75.90 | 64.58 | 65.40 | 65.40 | qfq | 7,875,146 | 542,062,182 | -14.59% |
| 2026-07-16 | 76.00 | 83.38 | 74.11 | 76.57 | 76.57 | qfq | 7,176,661 | 558,810,152 | -5.47% |
| 2026-07-15 | 85.51 | 91.19 | 78.99 | 81.00 | 81.00 | qfq | 9,105,354 | 773,059,100 | -0.10% |
| 2026-07-14 | 81.62 | 82.80 | 75.61 | 81.08 | 81.08 | qfq | 6,273,591 | 500,818,857 | -3.50% |
| 2026-07-13 | 78.87 | 84.58 | 76.51 | 84.02 | 84.02 | qfq | 8,759,306 | 707,487,817 | 7.90% |
| 2026-07-10 | 65.88 | 77.87 | 64.00 | 77.87 | 77.87 | qfq | 6,857,749 | 503,467,138 | 20.00% |
| 2026-07-09 | 63.00 | 66.65 | 62.01 | 64.89 | 64.89 | qfq | 2,236,324 | 143,619,193 | 0.98% |
| 2026-07-08 | 66.31 | 67.22 | 63.30 | 64.26 | 64.26 | qfq | 2,281,987 | 148,497,802 | -1.26% |
| 2026-07-07 | 64.67 | 69.58 | 63.23 | 65.08 | 65.08 | qfq | 3,948,241 | 261,020,893 | 1.66% |
| 2026-07-06 | 63.92 | 66.78 | 62.81 | 64.02 | 64.02 | qfq | 4,253,748 | 275,929,633 | 2.15% |
| 2026-07-03 | 67.29 | 67.86 | 60.09 | 62.67 | 62.67 | qfq | 4,273,171 | 266,227,096 | -3.58% |
| 2026-07-02 | 68.38 | 71.00 | 64.47 | 65.00 | 65.00 | qfq | 2,897,239 | 195,020,801 | -4.94% |
| 2026-07-01 | 67.16 | 70.20 | 63.88 | 68.38 | 68.38 | qfq | 2,906,742 | 195,492,968 | 1.76% |
| 2026-06-30 | 66.66 | 69.50 | 65.78 | 67.20 | 67.20 | qfq | 3,106,134 | 210,622,180 | -1.29% |
| 2026-06-29 | 64.75 | 68.27 | 63.54 | 68.08 | 68.08 | qfq | 3,431,445 | 229,184,512 | 5.24% |
| 2026-06-26 | 65.00 | 67.47 | 64.00 | 64.69 | 64.69 | qfq | 2,445,445 | 160,736,167 | -0.93% |
| 2026-06-25 | 63.92 | 66.67 | 62.10 | 65.30 | 65.30 | qfq | 2,664,593 | 171,670,275 | 2.66% |
| 2026-06-24 | 61.08 | 65.80 | 60.04 | 63.61 | 63.61 | qfq | 3,632,031 | 231,815,342 | 3.95% |
| 2026-06-23 | 59.80 | 64.50 | 59.51 | 61.19 | 61.19 | qfq | 2,575,479 | 159,697,858 | 1.81% |
| 2026-06-22 | 56.59 | 60.67 | 54.86 | 60.10 | 60.10 | qfq | 3,047,685 | 177,030,140 | 5.22% |
| 2026-06-18 | 52.51 | 57.89 | 52.51 | 57.12 | 57.12 | qfq | 3,075,506 | 173,507,620 | 6.49% |
| 2026-06-17 | 53.10 | 53.88 | 51.00 | 53.64 | 53.64 | qfq | 2,142,410 | 112,180,345 | 1.73% |
| 2026-06-16 | 52.30 | 53.55 | 51.34 | 52.73 | 52.73 | qfq | 1,416,619 | 74,212,035 | 0.69% |
| 2026-06-15 | 53.17 | 54.51 | 51.80 | 52.37 | 52.37 | qfq | 1,961,636 | 103,192,620 | -3.48% |
| 2026-06-12 | 53.07 | 54.55 | 51.93 | 54.26 | 54.26 | qfq | 2,208,361 | 118,691,769 | 4.15% |
| 2026-06-11 | 53.52 | 53.96 | 51.02 | 52.10 | 52.10 | qfq | 1,564,347 | 81,802,609 | -2.65% |
| 2026-06-10 | 52.81 | 54.52 | 52.10 | 53.52 | 53.52 | qfq | 1,992,326 | 106,252,626 | 0.66% |
| 2026-06-09 | 53.10 | 54.35 | 50.57 | 53.17 | 53.17 | qfq | 2,398,035 | 126,368,425 | 2.64% |
| 2026-06-08 | 57.00 | 57.53 | 51.12 | 51.80 | 51.80 | qfq | 3,258,408 | 172,897,419 | -9.06% |
| 2026-06-05 | 58.64 | 59.20 | 56.33 | 56.96 | 56.96 | qfq | 1,452,061 | 83,709,884 | -1.66% |
| 2026-06-04 | 58.80 | 59.23 | 56.51 | 57.92 | 57.92 | qfq | 1,332,900 | 76,814,881 | -1.58% |
| 2026-06-03 | 58.92 | 59.80 | 57.69 | 58.85 | 58.85 | qfq | 1,432,406 | 84,117,526 | 1.87% |
| 2026-06-02 | 57.70 | 58.89 | 55.27 | 57.77 | 57.77 | qfq | 1,510,413 | 85,833,596 | -1.23% |
| 2026-06-01 | 60.30 | 62.70 | 57.80 | 58.49 | 58.49 | qfq | 2,047,791 | 122,222,548 | -3.34% |
| 2026-05-29 | 61.51 | 64.50 | 58.00 | 60.51 | 60.51 | qfq | 2,611,310 | 158,603,395 | -1.64% |
| 2026-05-28 | 61.88 | 64.23 | 60.52 | 61.52 | 61.52 | qfq | 1,675,531 | 104,067,459 | 0.98% |
| 2026-05-27 | 60.88 | 62.00 | 59.20 | 60.92 | 60.92 | qfq | 1,780,581 | 107,392,657 | 1.33% |
| 2026-05-26 | 61.00 | 61.97 | 59.10 | 60.12 | 60.12 | qfq | 1,544,396 | 92,917,054 | -1.62% |
| 2026-05-25 | 65.01 | 66.77 | 59.00 | 61.11 | 61.11 | qfq | 3,223,759 | 197,114,555 | -5.72% |
| 2026-05-22 | 66.01 | 67.65 | 63.82 | 64.82 | 64.82 | qfq | 1,646,016 | 107,062,927 | -0.90% |
| 2026-05-21 | 65.08 | 68.70 | 63.68 | 65.41 | 65.41 | qfq | 3,136,475 | 210,096,445 | 1.71% |
| 2026-05-20 | 63.00 | 65.51 | 62.00 | 64.31 | 64.31 | qfq | 1,641,005 | 104,869,275 | 1.29% |
| 2026-05-19 | 67.15 | 69.70 | 62.99 | 63.49 | 63.49 | qfq | 2,356,626 | 156,366,329 | -3.55% |
| 2026-05-18 | 65.25 | 68.72 | 63.02 | 65.83 | 65.83 | qfq | 2,907,641 | 192,775,894 | 1.79% |
| 2026-05-15 | 63.22 | 67.05 | 63.00 | 64.67 | 64.67 | qfq | 2,234,947 | 145,480,581 | 2.29% |
| 2026-05-14 | 63.83 | 65.39 | 61.88 | 63.22 | 63.22 | qfq | 2,071,954 | 131,858,838 | -0.96% |
| 2026-05-13 | 62.23 | 64.49 | 61.47 | 63.83 | 63.83 | qfq | 2,035,088 | 128,366,164 | 0.54% |
| 2026-05-12 | 64.36 | 64.91 | 62.01 | 63.49 | 63.49 | qfq | 2,654,565 | 168,769,827 | 0.62% |
| 2026-05-11 | 63.60 | 64.79 | 58.41 | 63.10 | 63.10 | qfq | 5,046,822 | 309,875,273 | -3.10% |
| 2026-05-08 | 67.69 | 68.68 | 64.00 | 65.12 | 65.12 | qfq | 1,613,408 | 105,727,122 | -4.49% |
| 2026-05-07 | 65.81 | 69.00 | 65.81 | 68.18 | 68.18 | qfq | 1,614,325 | 109,295,351 | 1.72% |
| 2026-05-06 | 67.04 | 70.11 | 65.88 | 67.03 | 67.03 | qfq | 2,449,266 | 165,586,325 | 0.04% |
| 2026-04-30 | 69.00 | 70.28 | 65.00 | 67.00 | 67.00 | qfq | 2,406,133 | 162,631,838 | -1.44% |
| 2026-04-29 | 67.39 | 69.47 | 66.11 | 67.98 | 67.98 | qfq | 1,348,909 | 91,927,732 | -0.03% |
| 2026-04-28 | 72.30 | 75.50 | 66.96 | 68.00 | 68.00 | qfq | 2,441,816 | 172,179,475 | -4.09% |
| 2026-04-27 | 67.80 | 71.00 | 66.88 | 70.90 | 70.90 | qfq | 1,302,652 | 90,766,112 | 4.85% |
| 2026-04-24 | 67.20 | 71.70 | 66.80 | 67.62 | 67.62 | qfq | 1,379,840 | 95,224,559 | -0.54% |
| 2026-04-23 | 70.85 | 71.56 | 67.60 | 67.99 | 67.99 | qfq | 1,024,315 | 70,702,846 | -4.01% |
| 2026-04-22 | 69.28 | 70.87 | 67.58 | 70.83 | 70.83 | qfq | 823,861 | 57,335,851 | 1.93% |
| 2026-04-21 | 67.82 | 69.88 | 66.55 | 69.49 | 69.49 | qfq | 957,312 | 65,087,758 | 3.25% |
| 2026-04-20 | 67.70 | 68.48 | 66.50 | 67.30 | 67.30 | qfq | 1,209,353 | 81,364,866 | -0.94% |
| 2026-04-17 | 70.70 | 71.47 | 67.30 | 67.94 | 67.94 | qfq | 1,366,730 | 93,846,520 | -4.32% |
| 2026-04-16 | 71.00 | 72.20 | 69.23 | 71.01 | 71.01 | qfq | 1,024,421 | 72,391,971 | -0.85% |
| 2026-04-15 | 74.97 | 75.86 | 70.00 | 71.62 | 71.62 | qfq | 1,948,262 | 141,584,366 | -0.68% |
| 2026-04-14 | 69.43 | 72.50 | 67.61 | 72.11 | 72.11 | qfq | 1,828,280 | 128,678,796 | 4.89% |
| 2026-04-13 | 69.99 | 71.60 | 68.08 | 68.75 | 68.75 | qfq | 1,074,229 | 74,793,110 | -1.94% |
| 2026-04-10 | 69.70 | 72.99 | 68.40 | 70.11 | 70.11 | qfq | 1,758,172 | 123,453,058 | 1.20% |
| 2026-04-09 | 67.98 | 70.88 | 66.00 | 69.28 | 69.28 | qfq | 2,325,590 | 159,813,215 | 3.45% |
| 2026-04-08 | 65.99 | 68.07 | 65.88 | 66.97 | 66.97 | qfq | 1,585,697 | 106,225,485 | 2.71% |
| 2026-04-07 | 67.13 | 68.28 | 65.09 | 65.20 | 65.20 | qfq | 1,549,318 | 102,698,389 | -3.12% |
| 2026-04-03 | 66.26 | 67.80 | 64.13 | 67.30 | 67.30 | qfq | 2,469,777 | 162,757,629 | 2.87% |
| 2026-04-02 | 70.01 | 71.14 | 63.89 | 65.42 | 65.42 | qfq | 3,415,465 | 226,148,594 | -7.03% |
| 2026-04-01 | 70.39 | 72.91 | 67.49 | 70.37 | 70.37 | qfq | 3,319,013 | 231,532,247 | -0.89% |
| 2026-03-31 | 69.79 | 71.55 | 66.92 | 71.00 | 71.00 | qfq | 3,022,087 | 210,069,619 | 1.72% |
| 2026-03-30 | 65.60 | 73.00 | 65.08 | 69.80 | 69.80 | qfq | 3,048,652 | 212,806,515 | 5.77% |
| 2026-03-27 | 58.69 | 68.00 | 58.07 | 65.99 | 65.99 | qfq | 3,360,002 | 214,697,815 | 14.57% |
| 2026-03-26 | 57.67 | 59.44 | 56.56 | 57.60 | 57.60 | qfq | 789,384 | 46,004,585 | 0.61% |
| 2026-03-25 | 55.10 | 58.00 | 55.10 | 57.25 | 57.25 | qfq | 1,007,332 | 57,445,934 | 3.62% |
| 2026-03-24 | 51.37 | 55.69 | 51.37 | 55.25 | 55.25 | qfq | 1,437,862 | 77,364,789 | 8.82% |
| 2026-03-23 | 51.29 | 53.20 | 50.21 | 50.77 | 50.77 | qfq | 726,020 | 37,363,988 | -2.61% |
| 2026-03-20 | 55.94 | 55.94 | 52.03 | 52.13 | 52.13 | qfq | 766,576 | 41,199,327 | -3.91% |
| 2026-03-19 | 59.50 | 59.50 | 53.50 | 54.25 | 54.25 | qfq | 1,432,557 | 79,460,628 | -7.30% |
| 2026-03-18 | 56.54 | 59.30 | 54.83 | 58.52 | 58.52 | qfq | 1,622,016 | 93,609,311 | 5.73% |
| 2026-03-17 | 59.57 | 59.60 | 55.05 | 55.35 | 55.35 | qfq | 1,757,141 | 101,162,867 | -7.10% |
| 2026-03-16 | 59.30 | 61.58 | 57.18 | 59.58 | 59.58 | qfq | 1,463,062 | 87,983,407 | 3.46% |
| 2026-03-13 | 55.57 | 60.50 | 54.61 | 57.59 | 57.59 | qfq | 1,954,263 | 113,840,415 | 3.64% |
| 2026-03-12 | 54.50 | 58.40 | 54.50 | 55.57 | 55.57 | qfq | 1,255,277 | 71,284,067 | 0.18% |
| 2026-03-11 | 55.47 | 56.87 | 54.92 | 55.47 | 55.47 | qfq | 1,537,434 | 86,045,077 | 0.00% |
| 2026-03-10 | 54.88 | 56.63 | 53.96 | 55.47 | 55.47 | qfq | 1,207,397 | 66,973,706 | 3.20% |
| 2026-03-09 | 52.71 | 54.20 | 50.68 | 53.75 | 53.75 | qfq | 1,513,867 | 79,698,511 | 1.97% |
| 2026-03-06 | 52.29 | 53.73 | 51.45 | 52.71 | 52.71 | qfq | 1,284,890 | 67,743,118 | 0.27% |
| 2026-03-05 | 49.00 | 52.87 | 48.45 | 52.57 | 52.57 | qfq | 2,696,499 | 137,102,854 | 10.21% |
| 2026-03-04 | 49.70 | 49.77 | 47.34 | 47.70 | 47.70 | qfq | 1,711,700 | 82,920,668 | -4.00% |
| 2026-03-03 | 55.30 | 56.38 | 49.34 | 49.69 | 49.69 | qfq | 3,831,025 | 195,741,915 | -9.64% |
| 2026-03-02 | 57.22 | 59.58 | 54.71 | 54.99 | 54.99 | qfq | 1,830,280 | 103,504,650 | -4.86% |
| 2026-02-27 | 56.17 | 59.80 | 55.70 | 57.80 | 57.80 | qfq | 1,234,359 | 71,663,121 | 2.12% |
| 2026-02-26 | 54.35 | 59.18 | 53.75 | 56.60 | 56.60 | qfq | 1,884,565 | 106,899,671 | 4.16% |
| 2026-02-25 | 54.59 | 54.95 | 53.01 | 54.34 | 54.34 | qfq | 1,199,073 | 64,899,979 | -1.00% |
| 2026-02-24 | 56.40 | 57.83 | 54.60 | 54.89 | 54.89 | qfq | 1,227,125 | 68,465,256 | -2.49% |
| 2026-02-13 | 58.28 | 58.28 | 56.25 | 56.29 | 56.29 | qfq | 1,034,979 | 59,189,764 | -2.93% |
| 2026-02-12 | 59.78 | 60.81 | 57.80 | 57.99 | 57.99 | qfq | 1,567,998 | 92,030,426 | -4.16% |
| 2026-02-11 | 62.63 | 62.65 | 60.29 | 60.51 | 60.51 | qfq | 658,350 | 40,183,223 | -2.23% |
| 2026-02-10 | 62.00 | 63.03 | 61.39 | 61.89 | 61.89 | qfq | 688,066 | 42,797,999 | -0.18% |
| 2026-02-09 | 61.99 | 63.28 | 61.17 | 62.00 | 62.00 | qfq | 623,942 | 38,981,381 | 0.63% |
| 2026-02-06 | 60.70 | 63.15 | 59.59 | 61.61 | 61.61 | qfq | 1,078,275 | 66,374,850 | 1.42% |
| 2026-02-05 | 60.99 | 63.87 | 60.52 | 60.75 | 60.75 | qfq | 680,962 | 42,150,776 | -2.86% |
| 2026-02-04 | 60.90 | 62.79 | 60.01 | 62.54 | 62.54 | qfq | 1,122,846 | 69,004,407 | 2.41% |
| 2026-02-03 | 57.13 | 61.88 | 56.81 | 61.07 | 61.07 | qfq | 1,741,250 | 104,437,234 | 7.52% |
| 2026-02-02 | 58.22 | 58.79 | 56.61 | 56.80 | 56.80 | qfq | 1,104,075 | 63,551,326 | -3.07% |
| 2026-01-30 | 58.05 | 60.00 | 56.12 | 58.60 | 58.60 | qfq | 1,685,730 | 97,471,618 | 0.91% |
| 2026-01-29 | 58.90 | 59.97 | 57.52 | 58.07 | 58.07 | qfq | 1,359,395 | 80,295,655 | -1.58% |
| 2026-01-28 | 63.43 | 63.90 | 58.51 | 59.00 | 59.00 | qfq | 1,764,304 | 106,532,712 | -7.45% |
| 2026-01-27 | 62.42 | 64.53 | 62.42 | 63.75 | 63.75 | qfq | 1,023,349 | 65,108,292 | -0.92% |
| 2026-01-26 | 66.81 | 67.80 | 62.19 | 64.34 | 64.34 | qfq | 1,467,072 | 94,484,952 | -3.10% |
| 2026-01-23 | 67.00 | 68.63 | 64.69 | 66.40 | 66.40 | qfq | 1,214,835 | 80,890,118 | 0.08% |
| 2026-01-22 | 62.90 | 66.35 | 62.16 | 66.35 | 66.35 | qfq | 1,439,425 | 92,694,094 | 5.96% |
| 2026-01-21 | 62.50 | 65.14 | 61.67 | 62.62 | 62.62 | qfq | 1,070,575 | 67,312,635 | 0.19% |
| 2026-01-20 | 63.58 | 64.50 | 60.39 | 62.50 | 62.50 | qfq | 1,573,475 | 97,834,735 | -2.68% |
| 2026-01-19 | 63.00 | 65.26 | 61.66 | 64.22 | 64.22 | qfq | 1,517,408 | 96,567,007 | 1.68% |
| 2026-01-16 | 64.40 | 64.99 | 62.15 | 63.16 | 63.16 | qfq | 1,536,465 | 97,914,082 | -0.63% |
| 2026-01-15 | 59.72 | 65.20 | 59.72 | 63.56 | 63.56 | qfq | 2,458,544 | 155,574,393 | -2.22% |
| 2026-01-14 | 67.45 | 71.68 | 64.88 | 65.00 | 65.00 | qfq | 3,211,727 | 220,419,273 | -6.45% |
| 2026-01-13 | 63.38 | 72.00 | 61.20 | 69.48 | 69.48 | qfq | 4,001,862 | 264,348,202 | 9.80% |
| 2026-01-12 | 65.00 | 68.35 | 59.56 | 63.28 | 63.28 | qfq | 4,577,105 | 281,984,971 | -0.49% |
| 2026-01-09 | 56.99 | 65.65 | 54.70 | 63.59 | 63.59 | qfq | 4,674,002 | 275,664,135 | 11.50% |
| 2026-01-08 | 54.69 | 60.77 | 54.03 | 57.03 | 57.03 | qfq | 4,705,870 | 266,476,360 | 3.11% |
| 2026-01-07 | 46.10 | 55.31 | 46.10 | 55.31 | 55.31 | qfq | 5,967,670 | 317,001,030 | 20.00% |
| 2026-01-06 | 47.00 | 47.48 | 45.52 | 46.09 | 46.09 | qfq | 1,761,850 | 81,133,072 | -1.92% |
| 2026-01-05 | 44.26 | 47.91 | 44.26 | 46.99 | 46.99 | qfq | 2,341,667 | 108,605,649 | 6.43% |
| 2025-12-31 | 43.36 | 45.35 | 43.36 | 44.15 | 44.15 | qfq | 1,349,327 | 60,197,800 | 1.08% |
| 2025-12-30 | 43.98 | 44.66 | 43.60 | 43.68 | 43.68 | qfq | 1,121,636 | 49,266,468 | -1.75% |
| 2025-12-29 | 44.63 | 44.94 | 43.51 | 44.46 | 44.46 | qfq | 1,205,164 | 53,207,142 | 0.47% |
| 2025-12-26 | 44.55 | 45.36 | 44.01 | 44.25 | 44.25 | qfq | 1,007,681 | 44,983,211 | -0.78% |
| 2025-12-25 | 45.45 | 45.48 | 43.95 | 44.60 | 44.60 | qfq | 1,596,830 | 71,192,279 | -1.87% |
| 2025-12-24 | 45.74 | 46.40 | 45.00 | 45.45 | 45.45 | qfq | 1,076,877 | 48,929,307 | -1.47% |
| 2025-12-23 | 45.19 | 46.94 | 44.71 | 46.13 | 46.13 | qfq | 1,898,663 | 87,390,019 | 2.60% |
| 2025-12-22 | 48.32 | 49.00 | 44.71 | 44.96 | 44.96 | qfq | 2,906,313 | 133,884,325 | -7.45% |
| 2025-12-19 | 51.60 | 51.60 | 48.51 | 48.58 | 48.58 | qfq | 2,136,833 | 105,364,245 | -4.16% |
| 2025-12-18 | 49.96 | 51.94 | 49.52 | 50.69 | 50.69 | qfq | 2,436,226 | 123,793,239 | 0.70% |
| 2025-12-17 | 46.36 | 50.79 | 45.97 | 50.34 | 50.34 | qfq | 3,207,483 | 157,686,337 | 8.66% |
| 2025-12-16 | 48.66 | 49.27 | 46.21 | 46.33 | 46.33 | qfq | 1,351,565 | 63,703,322 | -5.26% |
| 2025-12-15 | 48.30 | 49.80 | 47.38 | 48.90 | 48.90 | qfq | 2,188,347 | 107,495,625 | 1.24% |
| 2025-12-12 | 43.19 | 48.63 | 42.96 | 48.30 | 48.30 | qfq | 3,641,468 | 170,677,113 | 12.06% |
| 2025-12-11 | 42.34 | 44.45 | 42.34 | 43.10 | 43.10 | qfq | 758,759 | 33,212,237 | 0.84% |
| 2025-12-10 | 42.70 | 43.20 | 42.00 | 42.74 | 42.74 | qfq | 861,709 | 36,678,009 | -0.28% |
| 2025-12-09 | 42.13 | 44.34 | 42.13 | 42.86 | 42.86 | qfq | 1,059,504 | 46,085,599 | 1.66% |
| 2025-12-08 | 42.15 | 42.81 | 41.86 | 42.16 | 42.16 | qfq | 569,680 | 24,047,643 | 0.40% |
| 2025-12-05 | 40.90 | 42.50 | 40.26 | 41.99 | 41.99 | qfq | 1,377,096 | 57,571,346 | 2.89% |
| 2025-12-04 | 42.49 | 42.49 | 40.65 | 40.81 | 40.81 | qfq | 1,641,464 | 67,850,113 | -4.22% |
| 2025-12-03 | 41.65 | 42.98 | 41.55 | 42.61 | 42.61 | qfq | 1,048,604 | 44,371,608 | 2.48% |
| 2025-12-02 | 44.50 | 44.82 | 41.40 | 41.58 | 41.58 | qfq | 1,954,774 | 82,484,866 | -7.27% |
| 2025-12-01 | 44.21 | 46.93 | 44.21 | 44.84 | 44.84 | qfq | 559,513 | 25,278,959 | 0.09% |
| 2025-11-28 | 44.58 | 45.70 | 44.58 | 44.80 | 44.80 | qfq | 477,283 | 21,490,992 | -0.20% |
| 2025-11-27 | 44.55 | 45.50 | 44.44 | 44.89 | 44.89 | qfq | 385,066 | 17,349,917 | -0.02% |
| 2025-11-26 | 45.09 | 46.18 | 44.60 | 44.90 | 44.90 | qfq | 760,721 | 34,496,455 | -0.44% |
| 2025-11-25 | 44.00 | 45.46 | 44.00 | 45.10 | 45.10 | qfq | 471,784 | 21,163,982 | 2.04% |
| 2025-11-24 | 44.45 | 44.70 | 43.57 | 44.20 | 44.20 | qfq | 498,305 | 22,062,500 | -0.09% |
| 2025-11-21 | 45.62 | 46.27 | 44.20 | 44.24 | 44.24 | qfq | 790,776 | 35,464,646 | -4.70% |
| 2025-11-20 | 46.03 | 47.40 | 44.60 | 46.42 | 46.42 | qfq | 1,256,115 | 57,547,776 | 0.69% |
| 2025-11-19 | 46.28 | 46.49 | 44.79 | 46.10 | 46.10 | qfq | 1,110,029 | 50,751,071 | -0.37% |
| 2025-11-18 | 47.15 | 47.90 | 46.01 | 46.27 | 46.27 | qfq | 710,956 | 33,236,198 | -2.75% |
| 2025-11-17 | 48.71 | 48.98 | 47.23 | 47.58 | 47.58 | qfq | 879,270 | 41,918,436 | -2.28% |
| 2025-11-14 | 49.34 | 51.20 | 48.50 | 48.69 | 48.69 | qfq | 1,430,850 | 71,322,068 | -2.62% |
| 2025-11-13 | 49.80 | 50.27 | 48.57 | 50.00 | 50.00 | qfq | 961,535 | 47,568,604 | 0.00% |
| 2025-11-12 | 50.00 | 51.00 | 49.11 | 50.00 | 50.00 | qfq | 1,250,768 | 62,429,562 | -0.30% |
| 2025-11-11 | 45.63 | 51.24 | 45.23 | 50.15 | 50.15 | qfq | 3,342,274 | 162,850,636 | 10.46% |
| 2025-11-10 | 44.48 | 46.25 | 44.04 | 45.40 | 45.40 | qfq | 989,637 | 44,529,149 | 2.00% |
| 2025-11-07 | 46.27 | 46.50 | 44.40 | 44.51 | 44.51 | qfq | 1,171,563 | 53,054,161 | -3.68% |
| 2025-11-06 | 45.00 | 47.80 | 44.91 | 46.21 | 46.21 | qfq | 1,922,552 | 89,424,424 | 1.94% |
| 2025-11-05 | 43.04 | 45.47 | 42.87 | 45.33 | 45.33 | qfq | 1,894,625 | 83,725,058 | 4.93% |
| 2025-11-04 | 44.66 | 44.66 | 43.01 | 43.20 | 43.20 | qfq | 978,362 | 42,560,795 | -3.31% |
| 2025-11-03 | 47.49 | 47.49 | 43.60 | 44.68 | 44.68 | qfq | 2,744,259 | 122,912,462 | -5.70% |
| 2025-10-31 | 45.78 | 48.36 | 44.66 | 47.38 | 47.38 | qfq | 2,532,686 | 118,722,642 | 2.47% |
| 2025-10-30 | 44.70 | 47.16 | 44.33 | 46.24 | 46.24 | qfq | 2,179,829 | 100,210,873 | 2.39% |
| 2025-10-29 | 44.58 | 45.35 | 43.50 | 45.16 | 45.16 | qfq | 1,067,274 | 47,546,627 | 1.57% |
| 2025-10-28 | 45.50 | 46.16 | 44.45 | 44.46 | 44.46 | qfq | 1,240,676 | 56,116,560 | -2.18% |
| 2025-10-27 | 43.19 | 45.70 | 42.92 | 45.45 | 45.45 | qfq | 2,314,061 | 103,131,251 | 5.89% |
| 2025-10-24 | 41.48 | 43.28 | 41.48 | 42.92 | 42.92 | qfq | 1,252,966 | 53,381,286 | 3.92% |
| 2025-10-23 | 41.50 | 41.53 | 40.51 | 41.30 | 41.30 | qfq | 604,766 | 24,717,595 | -0.46% |
| 2025-10-22 | 41.95 | 42.41 | 41.30 | 41.49 | 41.49 | qfq | 592,624 | 24,679,179 | -1.10% |
| 2025-10-21 | 41.68 | 42.45 | 41.56 | 41.95 | 41.95 | qfq | 573,921 | 24,082,844 | 0.38% |
| 2025-10-20 | 41.95 | 42.90 | 41.03 | 41.79 | 41.79 | qfq | 1,095,178 | 45,901,670 | 1.06% |
| 2025-10-17 | 41.03 | 43.21 | 41.03 | 41.35 | 41.35 | qfq | 1,016,442 | 42,630,981 | -1.55% |
| 2025-10-16 | 43.09 | 43.87 | 41.55 | 42.00 | 42.00 | qfq | 1,315,558 | 56,329,036 | -1.41% |
| 2025-10-15 | 42.34 | 42.83 | 41.15 | 42.60 | 42.60 | qfq | 1,118,359 | 47,300,844 | 1.12% |
| 2025-10-14 | 43.37 | 44.32 | 41.49 | 42.13 | 42.13 | qfq | 1,552,205 | 66,451,553 | -2.86% |
| 2025-10-13 | 44.05 | 44.30 | 42.63 | 43.37 | 43.37 | qfq | 1,350,655 | 58,502,247 | -3.52% |
| 2025-10-10 | 46.31 | 46.94 | 44.80 | 44.95 | 44.95 | qfq | 1,097,411 | 49,957,025 | -3.44% |
| 2025-10-09 | 47.13 | 47.65 | 45.22 | 46.55 | 46.55 | qfq | 1,428,020 | 66,314,130 | -0.75% |
| 2025-09-30 | 46.98 | 48.19 | 46.55 | 46.90 | 46.90 | qfq | 1,413,528 | 67,029,742 | 0.21% |
| 2025-09-29 | 47.50 | 47.84 | 46.50 | 46.80 | 46.80 | qfq | 904,418 | 42,393,225 | -1.24% |
| 2025-09-26 | 49.39 | 49.39 | 47.32 | 47.39 | 47.39 | qfq | 1,427,493 | 68,498,265 | -4.30% |
| 2025-09-25 | 48.63 | 51.35 | 48.15 | 49.52 | 49.52 | qfq | 2,146,348 | 107,469,661 | 2.46% |
| 2025-09-24 | 48.69 | 49.10 | 48.00 | 48.33 | 48.33 | qfq | 1,186,241 | 57,409,326 | -0.47% |
| 2025-09-23 | 49.80 | 50.46 | 47.71 | 48.56 | 48.56 | qfq | 2,163,491 | 105,231,530 | -3.75% |
| 2025-09-22 | 49.17 | 51.99 | 48.68 | 50.45 | 50.45 | qfq | 3,352,348 | 169,819,314 | 2.58% |
| 2025-09-19 | 45.90 | 51.95 | 45.90 | 49.18 | 49.18 | qfq | 3,917,851 | 192,862,103 | 6.36% |
| 2025-09-18 | 47.31 | 49.50 | 45.64 | 46.24 | 46.24 | qfq | 3,974,581 | 189,044,058 | -1.30% |
| 2025-09-17 | 42.79 | 47.27 | 42.69 | 46.85 | 46.85 | qfq | 4,622,777 | 206,703,516 | 8.65% |
| 2025-09-16 | 41.70 | 43.88 | 40.51 | 43.12 | 43.12 | qfq | 4,046,766 | 173,406,182 | 3.41% |
| 2025-09-15 | 39.63 | 42.63 | 39.63 | 41.70 | 41.70 | qfq | 3,822,256 | 159,333,991 | 4.56% |
| 2025-09-12 | 38.95 | 40.71 | 38.51 | 39.88 | 39.88 | qfq | 2,229,713 | 88,308,971 | 1.76% |
| 2025-09-11 | 38.44 | 39.31 | 37.00 | 39.19 | 39.19 | qfq | 1,647,295 | 63,420,706 | 0.75% |
| 2025-09-10 | 37.56 | 39.09 | 37.50 | 38.90 | 38.90 | qfq | 2,069,092 | 79,456,785 | 3.57% |
| 2025-09-09 | 39.27 | 39.40 | 37.55 | 37.56 | 37.56 | qfq | 1,814,664 | 69,432,900 | -4.33% |
| 2025-09-08 | 39.97 | 40.23 | 38.95 | 39.26 | 39.26 | qfq | 1,346,174 | 53,130,624 | -1.90% |
| 2025-09-05 | 38.76 | 40.50 | 38.03 | 40.02 | 40.02 | qfq | 2,469,544 | 97,065,691 | 2.01% |
| 2025-09-04 | 40.67 | 42.00 | 38.68 | 39.23 | 39.23 | qfq | 2,223,707 | 89,338,095 | -2.85% |
| 2025-09-03 | 40.01 | 41.92 | 40.00 | 40.38 | 40.38 | qfq | 2,374,328 | 97,284,668 | 0.37% |
| 2025-09-02 | 41.02 | 41.50 | 39.81 | 40.23 | 40.23 | qfq | 1,452,806 | 58,635,364 | -2.24% |
| 2025-09-01 | 38.71 | 41.60 | 38.60 | 41.15 | 41.15 | qfq | 2,585,340 | 105,327,279 | 5.54% |
| 2025-08-29 | 38.98 | 39.48 | 37.59 | 38.99 | 38.99 | qfq | 2,089,116 | 80,500,477 | -1.54% |
| 2025-08-28 | 39.10 | 39.89 | 38.46 | 39.60 | 39.60 | qfq | 1,364,153 | 53,443,851 | 1.02% |
| 2025-08-27 | 41.00 | 41.65 | 39.06 | 39.20 | 39.20 | qfq | 1,687,630 | 68,375,143 | -4.11% |
| 2025-08-26 | 42.00 | 42.25 | 40.77 | 40.88 | 40.88 | qfq | 1,929,028 | 79,790,434 | -3.06% |
| 2025-08-25 | 42.02 | 42.97 | 41.59 | 42.17 | 42.17 | qfq | 1,673,581 | 70,651,609 | 0.57% |
| 2025-08-22 | 42.10 | 42.39 | 41.56 | 41.93 | 41.93 | qfq | 1,323,037 | 55,426,730 | -0.31% |
| 2025-08-21 | 41.97 | 42.40 | 41.59 | 42.06 | 42.06 | qfq | 1,191,794 | 49,925,370 | 0.45% |
| 2025-08-20 | 42.22 | 42.50 | 41.42 | 41.87 | 41.87 | qfq | 1,539,048 | 64,407,682 | -1.55% |
| 2025-08-19 | 43.90 | 44.79 | 42.53 | 42.53 | 42.53 | qfq | 2,175,760 | 94,644,442 | -3.14% |
| 2025-08-18 | 43.88 | 44.30 | 43.38 | 43.91 | 43.91 | qfq | 1,977,198 | 86,457,884 | 0.07% |
| 2025-08-15 | 43.00 | 44.13 | 42.65 | 43.88 | 43.88 | qfq | 1,559,421 | 68,070,041 | 2.64% |
| 2025-08-14 | 42.85 | 44.20 | 42.24 | 42.75 | 42.75 | qfq | 2,130,334 | 92,038,610 | -1.02% |
| 2025-08-13 | 42.35 | 43.65 | 41.41 | 43.19 | 43.19 | qfq | 2,347,477 | 100,299,927 | 2.37% |
| 2025-08-12 | 43.26 | 43.64 | 42.00 | 42.19 | 42.19 | qfq | 1,477,644 | 62,741,656 | -3.01% |
| 2025-08-11 | 41.72 | 43.78 | 41.60 | 43.50 | 43.50 | qfq | 1,547,731 | 66,378,481 | 2.64% |
| 2025-08-08 | 43.00 | 43.24 | 42.01 | 42.38 | 42.38 | qfq | 1,473,606 | 62,579,905 | -1.65% |
| 2025-08-07 | 43.50 | 45.32 | 42.88 | 43.09 | 43.09 | qfq | 2,610,171 | 114,834,233 | 0.94% |
| 2025-08-06 | 43.00 | 43.80 | 42.01 | 42.69 | 42.69 | qfq | 2,009,042 | 85,981,610 | 0.42% |
| 2025-08-05 | 42.53 | 43.18 | 41.69 | 42.51 | 42.51 | qfq | 2,412,804 | 101,947,404 | 0.00% |
| 2025-08-04 | 42.90 | 42.92 | 41.32 | 42.51 | 42.51 | qfq | 2,815,763 | 118,531,832 | -0.98% |
| 2025-08-01 | 44.28 | 45.39 | 42.89 | 42.93 | 42.93 | qfq | 2,770,030 | 121,056,330 | -4.34% |
| 2025-07-31 | 46.00 | 46.69 | 44.40 | 44.88 | 44.88 | qfq | 2,762,376 | 125,950,721 | -3.55% |
| 2025-07-30 | 44.80 | 48.20 | 44.11 | 46.53 | 46.53 | qfq | 5,098,491 | 235,652,091 | 3.86% |
| 2025-07-29 | 42.18 | 46.00 | 41.30 | 44.80 | 44.80 | qfq | 4,297,346 | 190,320,201 | 6.67% |
| 2025-07-28 | 42.31 | 43.18 | 41.04 | 42.00 | 42.00 | qfq | 2,343,811 | 98,011,196 | -0.14% |
| 2025-07-25 | 42.03 | 43.30 | 40.89 | 42.06 | 42.06 | qfq | 3,401,201 | 143,065,459 | 0.38% |
| 2025-07-24 | 41.15 | 44.00 | 41.15 | 41.90 | 41.90 | qfq | 4,291,262 | 182,434,746 | 0.46% |
| 2025-07-23 | 38.60 | 44.70 | 38.60 | 41.71 | 41.71 | qfq | 4,989,665 | 208,691,931 | 6.98% |
| 2025-07-22 | 39.22 | 40.35 | 38.82 | 38.99 | 38.67 | qfq | 2,020,175 | 79,569,712 | -2.28% |
| 2025-07-21 | 38.89 | 40.10 | 38.32 | 39.90 | 39.57 | qfq | 2,178,244 | 85,946,613 | 1.66% |
| 2025-07-18 | 38.99 | 39.40 | 38.15 | 39.25 | 38.93 | qfq | 1,976,072 | 76,349,196 | 0.67% |
| 2025-07-17 | 37.48 | 39.50 | 37.30 | 38.99 | 38.67 | qfq | 2,036,644 | 78,558,224 | 3.42% |
| 2025-07-16 | 37.74 | 37.95 | 37.06 | 37.70 | 37.39 | qfq | 1,594,070 | 59,665,649 | 0.00% |
| 2025-07-15 | 38.65 | 38.88 | 37.03 | 37.70 | 37.39 | qfq | 1,741,369 | 65,739,151 | -2.66% |
| 2025-07-14 | 38.50 | 39.21 | 37.85 | 38.73 | 38.41 | qfq | 1,357,901 | 52,246,046 | -0.56% |
| 2025-07-11 | 38.99 | 39.62 | 38.20 | 38.95 | 38.63 | qfq | 1,825,616 | 70,778,664 | 0.91% |
| 2025-07-10 | 38.21 | 39.38 | 37.60 | 38.60 | 38.28 | qfq | 1,826,909 | 70,369,196 | -0.13% |
| 2025-07-09 | 37.88 | 40.39 | 37.56 | 38.65 | 38.33 | qfq | 3,610,181 | 141,512,778 | 0.78% |
| 2025-07-08 | 34.38 | 39.92 | 34.17 | 38.35 | 38.04 | qfq | 4,960,588 | 186,139,220 | 11.19% |
| 2025-07-07 | 34.80 | 35.78 | 34.00 | 34.49 | 34.21 | qfq | 1,124,524 | 39,299,322 | -0.98% |
| 2025-07-04 | 34.19 | 35.20 | 34.00 | 34.83 | 34.54 | qfq | 1,201,482 | 41,467,342 | 1.02% |
| 2025-07-03 | 34.10 | 34.70 | 33.96 | 34.48 | 34.20 | qfq | 849,478 | 29,198,667 | 1.23% |
| 2025-07-02 | 34.82 | 34.86 | 33.79 | 34.06 | 33.78 | qfq | 778,302 | 26,544,195 | -2.21% |
| 2025-07-01 | 34.81 | 35.20 | 34.20 | 34.83 | 34.54 | qfq | 1,008,416 | 34,970,608 | -0.03% |
| 2025-06-30 | 32.35 | 35.28 | 32.23 | 34.84 | 34.55 | qfq | 2,353,356 | 80,433,208 | 7.33% |
| 2025-06-27 | 32.50 | 32.84 | 32.24 | 32.46 | 32.19 | qfq | 773,764 | 25,178,791 | 0.78% |
| 2025-06-26 | 32.45 | 32.50 | 31.96 | 32.21 | 31.95 | qfq | 692,396 | 22,336,191 | -0.77% |
| 2025-06-25 | 32.63 | 32.63 | 31.90 | 32.46 | 32.19 | qfq | 1,038,475 | 33,466,080 | 0.00% |
| 2025-06-24 | 32.22 | 32.61 | 32.05 | 32.46 | 32.19 | qfq | 589,189 | 19,138,230 | 1.00% |
| 2025-06-23 | 31.37 | 32.29 | 31.07 | 32.14 | 31.88 | qfq | 659,494 | 21,008,516 | 1.81% |
| 2025-06-20 | 32.57 | 32.62 | 31.57 | 31.57 | 31.31 | qfq | 632,875 | 20,281,596 | -2.17% |
| 2025-06-19 | 33.14 | 33.30 | 32.12 | 32.27 | 32.01 | qfq | 909,982 | 29,565,514 | -2.12% |
| 2025-06-18 | 33.10 | 33.44 | 32.74 | 32.97 | 32.70 | qfq | 704,062 | 23,268,348 | -0.96% |
| 2025-06-17 | 33.81 | 34.63 | 33.13 | 33.29 | 33.02 | qfq | 1,257,599 | 42,625,064 | -1.77% |
| 2025-06-16 | 33.67 | 34.49 | 33.60 | 33.89 | 33.61 | qfq | 740,183 | 25,225,074 | 0.65% |
| 2025-06-13 | 34.42 | 34.97 | 33.51 | 33.67 | 33.39 | qfq | 1,273,101 | 43,204,828 | -3.50% |
| 2025-06-12 | 34.65 | 35.01 | 34.42 | 34.89 | 34.60 | qfq | 954,144 | 33,120,564 | 0.75% |
| 2025-06-11 | 34.91 | 35.37 | 34.30 | 34.63 | 34.35 | qfq | 983,539 | 34,086,425 | -0.94% |
| 2025-06-10 | 34.97 | 35.78 | 34.39 | 34.96 | 34.67 | qfq | 1,804,413 | 63,251,628 | -0.43% |
| 2025-06-09 | 33.89 | 36.21 | 33.80 | 35.11 | 34.82 | qfq | 2,210,725 | 77,783,121 | 3.88% |
| 2025-06-06 | 34.38 | 34.41 | 33.38 | 33.80 | 33.52 | qfq | 1,277,089 | 43,084,578 | -2.03% |
| 2025-06-05 | 34.64 | 35.00 | 34.00 | 34.50 | 34.22 | qfq | 1,753,022 | 60,387,572 | -1.06% |
| 2025-06-04 | 33.50 | 35.44 | 33.30 | 34.87 | 34.58 | qfq | 2,901,602 | 100,421,852 | 3.81% |
| 2025-06-03 | 32.20 | 33.80 | 32.16 | 33.59 | 33.31 | qfq | 2,400,146 | 79,722,173 | 3.16% |
| 2025-05-30 | 32.51 | 33.56 | 32.11 | 32.56 | 32.29 | qfq | 2,101,301 | 68,969,898 | 0.18% |
| 2025-05-29 | 30.90 | 32.63 | 30.85 | 32.50 | 32.23 | qfq | 2,033,202 | 65,197,291 | 4.60% |
| 2025-05-28 | 31.36 | 31.49 | 30.83 | 31.07 | 30.82 | qfq | 604,902 | 18,767,323 | -1.02% |
| 2025-05-27 | 31.51 | 31.68 | 31.16 | 31.39 | 31.13 | qfq | 715,926 | 22,476,021 | -0.51% |
| 2025-05-26 | 32.24 | 32.29 | 31.38 | 31.55 | 31.29 | qfq | 1,218,775 | 38,527,784 | -2.38% |
| 2025-05-23 | 32.40 | 32.76 | 31.70 | 32.32 | 32.05 | qfq | 2,080,744 | 67,148,097 | 0.47% |
| 2025-05-22 | 31.95 | 32.56 | 31.50 | 32.17 | 31.91 | qfq | 1,424,618 | 45,642,038 | 0.28% |
| 2025-05-21 | 31.94 | 32.56 | 31.61 | 32.08 | 31.82 | qfq | 1,237,026 | 39,658,713 | 0.47% |
| 2025-05-20 | 31.17 | 32.05 | 31.17 | 31.93 | 31.67 | qfq | 1,210,603 | 38,533,243 | 2.64% |
| 2025-05-19 | 31.56 | 31.56 | 30.76 | 31.11 | 30.85 | qfq | 807,974 | 25,049,999 | -1.08% |
| 2025-05-16 | 31.60 | 31.68 | 31.35 | 31.45 | 31.19 | qfq | 594,053 | 18,718,287 | -0.16% |
| 2025-05-15 | 31.64 | 31.87 | 31.34 | 31.50 | 31.24 | qfq | 637,934 | 20,162,284 | -0.35% |
| 2025-05-14 | 31.65 | 31.87 | 31.44 | 31.61 | 31.35 | qfq | 741,820 | 23,498,904 | -0.13% |
| 2025-05-13 | 31.80 | 32.28 | 31.43 | 31.65 | 31.39 | qfq | 816,232 | 25,965,026 | 0.51% |
| 2025-05-12 | 30.91 | 31.54 | 30.82 | 31.49 | 31.23 | qfq | 907,846 | 28,427,796 | 2.04% |
| 2025-05-09 | 31.86 | 32.00 | 30.85 | 30.86 | 30.61 | qfq | 1,178,071 | 36,801,961 | -3.20% |
| 2025-05-08 | 31.52 | 32.00 | 31.31 | 31.88 | 31.62 | qfq | 773,374 | 24,571,928 | 1.37% |
| 2025-05-07 | 31.53 | 32.00 | 31.01 | 31.45 | 31.19 | qfq | 891,062 | 28,115,269 | 0.42% |
| 2025-05-06 | 30.52 | 31.35 | 30.52 | 31.32 | 31.06 | qfq | 1,066,829 | 33,130,694 | 2.45% |
| 2025-04-30 | 29.10 | 30.80 | 29.10 | 30.57 | 30.32 | qfq | 1,569,151 | 47,325,078 | -3.75% |
| 2025-04-29 | 31.40 | 32.45 | 31.39 | 31.76 | 31.50 | qfq | 855,092 | 27,241,761 | 1.05% |
| 2025-04-28 | 32.60 | 32.60 | 31.31 | 31.43 | 31.17 | qfq | 917,738 | 29,063,114 | -3.68% |
| 2025-04-25 | 32.57 | 33.00 | 32.13 | 32.63 | 32.36 | qfq | 1,036,925 | 33,794,695 | 0.55% |
| 2025-04-24 | 32.69 | 33.46 | 32.24 | 32.45 | 32.18 | qfq | 1,254,506 | 41,177,887 | -0.73% |
| 2025-04-23 | 32.18 | 32.90 | 32.10 | 32.69 | 32.42 | qfq | 1,384,395 | 44,918,135 | 2.70% |
| 2025-04-22 | 31.99 | 32.29 | 31.61 | 31.83 | 31.57 | qfq | 1,005,795 | 32,000,660 | -0.44% |
| 2025-04-21 | 31.73 | 32.05 | 31.31 | 31.97 | 31.71 | qfq | 608,254 | 19,347,341 | 0.76% |
| 2025-04-18 | 31.70 | 32.50 | 31.60 | 31.73 | 31.47 | qfq | 657,720 | 21,002,460 | 0.03% |
| 2025-04-17 | 31.59 | 32.52 | 31.33 | 31.72 | 31.46 | qfq | 688,398 | 22,075,529 | 0.35% |
| 2025-04-16 | 32.10 | 32.74 | 31.28 | 31.61 | 31.35 | qfq | 1,087,738 | 34,593,658 | -2.65% |
| 2025-04-15 | 33.10 | 33.42 | 32.38 | 32.47 | 32.20 | qfq | 1,080,276 | 35,280,384 | -2.43% |
| 2025-04-14 | 33.28 | 34.08 | 33.10 | 33.28 | 33.01 | qfq | 1,356,684 | 45,510,086 | 0.60% |
| 2025-04-11 | 33.52 | 33.85 | 32.60 | 33.08 | 32.81 | qfq | 1,461,064 | 48,606,674 | -0.39% |
| 2025-04-10 | 33.50 | 34.29 | 32.73 | 33.21 | 32.94 | qfq | 1,856,544 | 62,384,657 | 1.65% |
| 2025-04-09 | 31.30 | 32.97 | 29.31 | 32.67 | 32.40 | qfq | 1,460,539 | 46,365,214 | 1.68% |
| 2025-04-08 | 32.50 | 33.78 | 31.30 | 32.13 | 31.87 | qfq | 1,645,377 | 53,197,922 | 0.06% |
| 2025-04-07 | 36.63 | 36.86 | 31.39 | 32.11 | 31.85 | qfq | 2,750,685 | 92,288,829 | -15.99% |
| 2025-04-03 | 38.50 | 40.12 | 37.59 | 38.22 | 37.91 | qfq | 1,542,227 | 59,589,603 | -1.87% |
| 2025-04-02 | 38.61 | 39.70 | 38.31 | 38.95 | 38.63 | qfq | 1,514,996 | 59,252,686 | 0.46% |
| 2025-04-01 | 36.85 | 39.98 | 36.55 | 38.77 | 38.45 | qfq | 2,434,803 | 94,627,098 | 5.50% |
| 2025-03-31 | 37.31 | 37.58 | 36.20 | 36.75 | 36.45 | qfq | 870,510 | 31,963,604 | -2.44% |
| 2025-03-28 | 37.40 | 39.00 | 37.40 | 37.67 | 37.36 | qfq | 1,316,437 | 50,516,363 | 0.19% |
| 2025-03-27 | 36.40 | 37.89 | 36.12 | 37.60 | 37.29 | qfq | 1,055,313 | 39,437,551 | 2.20% |
| 2025-03-26 | 36.35 | 37.13 | 36.35 | 36.79 | 36.49 | qfq | 419,583 | 15,405,105 | 0.79% |
| 2025-03-25 | 36.60 | 36.86 | 36.02 | 36.50 | 36.20 | qfq | 432,430 | 15,766,264 | 0.25% |
| 2025-03-24 | 37.01 | 37.21 | 35.71 | 36.41 | 36.11 | qfq | 609,437 | 22,175,329 | -1.67% |
| 2025-03-21 | 37.74 | 38.38 | 36.84 | 37.03 | 36.73 | qfq | 849,062 | 31,820,412 | -1.88% |
| 2025-03-20 | 38.12 | 38.12 | 37.70 | 37.74 | 37.43 | qfq | 703,764 | 26,637,241 | -1.26% |
| 2025-03-19 | 38.77 | 39.34 | 38.07 | 38.22 | 37.91 | qfq | 1,012,113 | 38,842,951 | -2.35% |
| 2025-03-18 | 38.48 | 40.18 | 38.48 | 39.14 | 38.82 | qfq | 1,605,909 | 63,291,989 | 2.81% |
| 2025-03-17 | 39.00 | 39.03 | 38.06 | 38.07 | 37.76 | qfq | 709,737 | 27,259,516 | -1.88% |
| 2025-03-14 | 38.40 | 38.89 | 37.88 | 38.80 | 38.48 | qfq | 720,965 | 27,790,316 | 1.54% |
| 2025-03-13 | 38.99 | 38.99 | 37.52 | 38.21 | 37.90 | qfq | 887,854 | 33,798,377 | -2.18% |
| 2025-03-12 | 39.28 | 39.45 | 38.81 | 39.06 | 38.74 | qfq | 852,762 | 33,365,947 | -0.05% |
| 2025-03-11 | 39.00 | 39.24 | 38.45 | 39.08 | 38.76 | qfq | 936,220 | 36,369,232 | -0.56% |
| 2025-03-10 | 39.98 | 40.67 | 39.00 | 39.30 | 38.98 | qfq | 1,049,223 | 41,433,755 | -1.50% |
| 2025-03-07 | 40.28 | 41.40 | 39.56 | 39.90 | 39.57 | qfq | 1,219,978 | 49,191,400 | -1.12% |
| 2025-03-06 | 38.49 | 40.65 | 38.09 | 40.35 | 40.02 | qfq | 1,881,169 | 75,181,071 | 5.32% |
| 2025-03-05 | 38.11 | 38.81 | 37.66 | 38.31 | 38.00 | qfq | 1,085,175 | 41,468,132 | 0.52% |
| 2025-03-04 | 36.99 | 38.39 | 36.60 | 38.11 | 37.80 | qfq | 1,210,750 | 45,869,656 | 1.22% |
| 2025-03-03 | 37.21 | 38.30 | 35.70 | 37.65 | 37.34 | qfq | 2,045,250 | 75,975,070 | -0.87% |
| 2025-02-28 | 40.60 | 41.15 | 37.65 | 37.98 | 37.67 | qfq | 2,288,586 | 89,417,320 | -8.42% |
| 2025-02-27 | 40.70 | 41.74 | 39.55 | 41.47 | 41.13 | qfq | 1,726,883 | 70,252,988 | 2.24% |
| 2025-02-26 | 40.45 | 41.00 | 39.87 | 40.56 | 40.23 | qfq | 1,054,232 | 42,622,594 | 0.40% |
| 2025-02-25 | 40.02 | 41.26 | 39.70 | 40.40 | 40.07 | qfq | 1,321,282 | 53,577,245 | -0.20% |
| 2025-02-24 | 40.80 | 41.18 | 39.82 | 40.48 | 40.15 | qfq | 1,749,838 | 70,584,063 | -2.67% |
| 2025-02-21 | 39.90 | 43.16 | 39.27 | 41.59 | 41.25 | qfq | 3,337,618 | 137,794,407 | 3.98% |
| 2025-02-20 | 37.50 | 40.47 | 37.36 | 40.00 | 39.67 | qfq | 3,077,846 | 121,019,258 | 7.07% |
| 2025-02-19 | 37.03 | 37.85 | 36.87 | 37.36 | 37.05 | qfq | 1,010,741 | 37,875,968 | 0.43% |
| 2025-02-18 | 38.36 | 38.47 | 36.99 | 37.20 | 36.89 | qfq | 1,093,891 | 41,320,167 | -3.02% |
| 2025-02-17 | 38.04 | 39.62 | 37.99 | 38.36 | 38.05 | qfq | 2,150,327 | 83,143,394 | 1.35% |
| 2025-02-14 | 35.84 | 37.95 | 35.84 | 37.85 | 37.54 | qfq | 2,250,416 | 83,982,712 | 6.29% |
| 2025-02-13 | 36.47 | 36.60 | 35.30 | 35.61 | 35.32 | qfq | 803,902 | 28,886,715 | -2.60% |
| 2025-02-12 | 36.41 | 36.72 | 36.14 | 36.56 | 36.26 | qfq | 645,377 | 23,504,345 | 0.44% |
| 2025-02-11 | 37.50 | 37.60 | 36.36 | 36.40 | 36.10 | qfq | 1,128,032 | 41,383,575 | -2.49% |
| 2025-02-10 | 35.24 | 37.49 | 35.14 | 37.33 | 37.02 | qfq | 1,692,828 | 62,221,481 | 5.90% |
| 2025-02-07 | 34.77 | 35.69 | 34.77 | 35.25 | 34.96 | qfq | 881,391 | 31,083,420 | 0.95% |
| 2025-02-06 | 33.76 | 34.95 | 33.76 | 34.92 | 34.63 | qfq | 754,749 | 26,085,208 | 2.68% |
| 2025-02-05 | 33.76 | 34.42 | 33.30 | 34.01 | 33.73 | qfq | 542,462 | 18,432,624 | 1.28% |
| 2025-01-27 | 33.90 | 34.84 | 33.51 | 33.58 | 33.30 | qfq | 536,193 | 18,309,931 | -1.29% |
| 2025-01-24 | 33.57 | 34.16 | 33.20 | 34.02 | 33.74 | qfq | 520,557 | 17,608,200 | 1.34% |
| 2025-01-23 | 33.85 | 34.87 | 33.57 | 33.57 | 33.29 | qfq | 692,018 | 23,715,601 | 0.00% |
| 2025-01-22 | 33.88 | 34.11 | 33.50 | 33.57 | 33.29 | qfq | 412,668 | 13,940,378 | -1.32% |
| 2025-01-21 | 34.55 | 34.76 | 33.80 | 34.02 | 33.74 | qfq | 499,081 | 17,000,080 | -1.45% |
| 2025-01-20 | 34.07 | 35.30 | 34.07 | 34.52 | 34.24 | qfq | 762,950 | 26,458,026 | 2.07% |
| 2025-01-17 | 33.90 | 34.26 | 33.42 | 33.82 | 33.54 | qfq | 476,548 | 16,135,861 | -0.44% |
| 2025-01-16 | 34.68 | 35.19 | 33.80 | 33.97 | 33.69 | qfq | 738,489 | 25,365,109 | -2.05% |
| 2025-01-15 | 35.46 | 35.60 | 34.61 | 34.68 | 34.40 | qfq | 490,837 | 17,180,223 | -2.80% |
| 2025-01-14 | 33.34 | 35.89 | 33.34 | 35.68 | 35.39 | qfq | 1,276,413 | 44,229,967 | 7.15% |
| 2025-01-13 | 32.50 | 33.49 | 32.31 | 33.30 | 33.03 | qfq | 569,893 | 18,877,953 | 0.73% |
| 2025-01-10 | 34.10 | 34.46 | 33.05 | 33.06 | 32.79 | qfq | 633,942 | 21,389,272 | -3.05% |
| 2025-01-09 | 33.70 | 34.29 | 33.70 | 34.10 | 33.82 | qfq | 550,807 | 18,748,882 | 0.56% |
| 2025-01-08 | 34.05 | 34.64 | 32.92 | 33.91 | 33.63 | qfq | 748,298 | 25,284,201 | -1.02% |
| 2025-01-07 | 34.40 | 34.79 | 33.55 | 34.26 | 33.98 | qfq | 753,687 | 25,671,421 | -0.95% |
| 2025-01-06 | 33.98 | 34.76 | 32.99 | 34.59 | 34.31 | qfq | 1,316,371 | 44,928,928 | 2.49% |
| 2025-01-03 | 34.98 | 35.37 | 33.50 | 33.75 | 33.47 | qfq | 1,059,829 | 36,599,360 | -3.52% |
| 2025-01-02 | 35.60 | 36.18 | 34.68 | 34.98 | 34.69 | qfq | 898,574 | 31,975,103 | -1.49% |
| 2024-12-31 | 37.58 | 37.79 | 35.10 | 35.51 | 35.22 | qfq | 1,589,719 | 57,834,218 | -5.91% |
| 2024-12-30 | 38.70 | 39.29 | 37.68 | 37.74 | 37.43 | qfq | 946,387 | 36,289,165 | -2.93% |
| 2024-12-27 | 39.03 | 39.16 | 38.63 | 38.88 | 38.56 | qfq | 899,143 | 35,034,168 | -0.33% |
| 2024-12-26 | 38.98 | 39.62 | 38.80 | 39.01 | 38.69 | qfq | 837,503 | 32,887,652 | -0.94% |
| 2024-12-25 | 40.00 | 41.00 | 39.25 | 39.38 | 39.06 | qfq | 768,475 | 30,532,381 | -0.43% |
| 2024-12-24 | 38.90 | 39.68 | 38.51 | 39.55 | 39.23 | qfq | 899,234 | 35,171,203 | 2.17% |
| 2024-12-23 | 39.88 | 40.40 | 38.64 | 38.71 | 38.39 | qfq | 876,498 | 34,428,137 | -3.59% |
| 2024-12-20 | 39.31 | 40.75 | 39.11 | 40.15 | 39.82 | qfq | 1,170,820 | 46,834,009 | 2.14% |
| 2024-12-19 | 38.86 | 39.64 | 38.70 | 39.31 | 38.99 | qfq | 634,761 | 24,886,151 | 0.79% |
| 2024-12-18 | 38.72 | 39.80 | 38.48 | 39.00 | 38.68 | qfq | 734,158 | 28,730,491 | 1.17% |
| 2024-12-17 | 39.79 | 40.02 | 38.49 | 38.55 | 38.23 | qfq | 1,136,467 | 44,627,723 | -2.77% |
| 2024-12-16 | 40.42 | 40.61 | 39.55 | 39.65 | 39.32 | qfq | 842,980 | 33,572,277 | -1.86% |
| 2024-12-13 | 42.36 | 42.38 | 40.39 | 40.40 | 40.07 | qfq | 1,884,314 | 77,298,402 | -4.63% |
| 2024-12-12 | 42.44 | 43.09 | 41.78 | 42.36 | 42.01 | qfq | 1,646,559 | 69,514,554 | -0.28% |
| 2024-12-11 | 40.99 | 43.60 | 40.99 | 42.48 | 42.13 | qfq | 2,695,637 | 115,365,216 | 4.02% |
| 2024-12-10 | 41.90 | 42.38 | 40.76 | 40.84 | 40.50 | qfq | 2,150,022 | 89,097,445 | 0.20% |
| 2024-12-09 | 43.45 | 44.88 | 40.75 | 40.76 | 40.43 | qfq | 3,384,726 | 143,839,996 | -1.28% |
| 2024-12-06 | 39.02 | 41.40 | 38.56 | 41.29 | 40.95 | qfq | 2,446,261 | 98,824,575 | 5.22% |
| 2024-12-05 | 38.36 | 39.80 | 38.29 | 39.24 | 38.92 | qfq | 1,359,822 | 53,302,936 | 1.74% |
| 2024-12-04 | 39.66 | 39.67 | 38.25 | 38.57 | 38.25 | qfq | 1,316,830 | 51,278,819 | -2.90% |
| 2024-12-03 | 39.31 | 40.50 | 38.61 | 39.72 | 39.39 | qfq | 1,913,006 | 75,651,310 | 1.07% |
| 2024-12-02 | 38.75 | 39.30 | 37.99 | 39.30 | 38.98 | qfq | 2,522,215 | 97,365,286 | 2.21% |
| 2024-11-29 | 37.99 | 39.85 | 37.81 | 38.45 | 38.13 | qfq | 1,683,884 | 65,397,992 | 1.08% |
| 2024-11-28 | 39.50 | 39.58 | 37.91 | 38.04 | 37.73 | qfq | 1,344,114 | 51,799,193 | -2.81% |
| 2024-11-27 | 38.52 | 39.30 | 37.66 | 39.14 | 38.82 | qfq | 1,240,061 | 47,784,426 | 1.14% |
| 2024-11-26 | 38.90 | 39.75 | 38.56 | 38.70 | 38.38 | qfq | 1,431,254 | 56,112,692 | -0.36% |
| 2024-11-25 | 38.88 | 39.40 | 37.90 | 38.84 | 38.52 | qfq | 1,495,921 | 57,629,787 | 0.36% |
| 2024-11-22 | 41.50 | 41.80 | 38.69 | 38.70 | 38.38 | qfq | 2,152,838 | 86,547,389 | -7.42% |
| 2024-11-21 | 41.43 | 42.14 | 41.06 | 41.80 | 41.46 | qfq | 1,580,918 | 65,750,177 | -0.21% |
| 2024-11-20 | 40.53 | 42.44 | 39.89 | 41.89 | 41.55 | qfq | 2,491,250 | 103,300,552 | 3.10% |
| 2024-11-19 | 38.91 | 41.24 | 38.91 | 40.63 | 40.30 | qfq | 2,295,319 | 92,205,602 | 4.39% |
| 2024-11-18 | 40.80 | 41.30 | 38.62 | 38.92 | 38.60 | qfq | 2,643,913 | 104,652,275 | -4.96% |
| 2024-11-15 | 42.70 | 43.45 | 40.71 | 40.95 | 40.61 | qfq | 2,638,119 | 110,475,813 | -4.72% |
| 2024-11-14 | 45.77 | 45.81 | 42.80 | 42.98 | 42.63 | qfq | 2,862,506 | 126,027,688 | -6.65% |
| 2024-11-13 | 47.50 | 47.95 | 45.05 | 46.04 | 45.66 | qfq | 3,240,571 | 149,198,649 | -3.88% |
| 2024-11-12 | 47.11 | 47.93 | 46.33 | 47.90 | 47.51 | qfq | 3,874,490 | 182,343,938 | 0.34% |
| 2024-11-11 | 42.03 | 50.13 | 41.77 | 47.74 | 47.35 | qfq | 6,161,409 | 282,848,003 | 10.59% |
| 2024-11-08 | 39.79 | 44.99 | 39.77 | 43.17 | 42.82 | qfq | 6,002,691 | 255,917,707 | 9.88% |
| 2024-11-07 | 38.70 | 39.29 | 37.90 | 39.29 | 38.97 | qfq | 2,866,932 | 111,008,510 | 0.64% |
| 2024-11-06 | 38.58 | 39.93 | 38.00 | 39.04 | 38.72 | qfq | 4,105,144 | 160,720,300 | 0.88% |
| 2024-11-05 | 37.41 | 38.97 | 37.01 | 38.70 | 38.38 | qfq | 2,905,684 | 111,034,187 | 2.90% |
| 2024-11-04 | 37.00 | 38.18 | 36.71 | 37.61 | 37.30 | qfq | 1,694,370 | 63,635,861 | 1.43% |
| 2024-11-01 | 38.61 | 38.95 | 36.00 | 37.08 | 36.78 | qfq | 3,285,856 | 122,586,720 | -4.21% |
| 2024-10-31 | 38.50 | 38.98 | 37.80 | 38.71 | 38.39 | qfq | 2,985,473 | 114,714,406 | 0.34% |
| 2024-10-30 | 39.20 | 39.87 | 38.00 | 38.58 | 38.26 | qfq | 2,768,996 | 107,256,416 | -2.13% |
| 2024-10-29 | 41.40 | 42.58 | 39.41 | 39.42 | 39.10 | qfq | 4,021,989 | 163,823,493 | -6.14% |
| 2024-10-28 | 40.35 | 44.40 | 39.69 | 42.00 | 41.66 | qfq | 5,052,912 | 213,663,964 | 4.09% |
| 2024-10-25 | 37.95 | 41.49 | 37.03 | 40.35 | 40.02 | qfq | 4,964,862 | 194,917,779 | 6.52% |
| 2024-10-24 | 37.19 | 38.59 | 37.15 | 37.88 | 37.57 | qfq | 2,253,008 | 85,501,691 | 0.50% |
| 2024-10-23 | 38.78 | 38.79 | 37.50 | 37.69 | 37.38 | qfq | 3,227,423 | 122,383,069 | -2.86% |
| 2024-10-22 | 39.81 | 40.27 | 38.00 | 38.80 | 38.48 | qfq | 4,256,230 | 165,703,202 | -3.65% |
| 2024-10-21 | 39.50 | 40.88 | 38.91 | 40.27 | 39.94 | qfq | 5,006,656 | 199,850,865 | 2.26% |
| 2024-10-18 | 36.00 | 40.78 | 35.33 | 39.38 | 39.06 | qfq | 5,655,924 | 216,798,659 | 9.24% |
| 2024-10-17 | 35.90 | 37.10 | 35.84 | 36.05 | 35.75 | qfq | 2,901,727 | 105,723,193 | 0.78% |
| 2024-10-16 | 34.80 | 36.74 | 34.80 | 35.77 | 35.48 | qfq | 2,655,771 | 95,424,651 | -1.73% |
| 2024-10-15 | 36.69 | 38.78 | 36.40 | 36.40 | 36.10 | qfq | 4,589,397 | 172,070,635 | -3.27% |
| 2024-10-14 | 36.20 | 37.86 | 33.83 | 37.63 | 37.32 | qfq | 5,829,122 | 207,749,147 | 3.81% |
| 2024-10-11 | 37.80 | 39.80 | 35.60 | 36.25 | 35.95 | qfq | 6,539,897 | 241,574,209 | -7.05% |
| 2024-10-10 | 41.08 | 43.78 | 37.00 | 39.00 | 38.68 | qfq | 10,622,537 | 427,857,980 | -15.03% |
| 2024-10-09 | 43.73 | 45.98 | 41.62 | 45.90 | 45.52 | qfq | 14,579,018 | 653,239,104 | 19.78% |
| 2024-10-08 | 38.32 | 38.32 | 38.32 | 38.32 | 38.01 | qfq | 1,032,315 | 39,558,311 | 20.01% |
| 2024-09-30 | 28.52 | 31.93 | 28.20 | 31.93 | 31.67 | qfq | 7,442,284 | 224,079,770 | 19.99% |
| 2024-09-27 | 25.13 | 27.48 | 25.01 | 26.61 | 26.39 | qfq | 5,353,386 | 139,301,666 | 7.86% |
| 2024-09-26 | 23.90 | 24.67 | 23.68 | 24.67 | 24.47 | qfq | 5,025,508 | 121,344,284 | 1.69% |
| 2024-09-25 | 24.58 | 25.09 | 24.26 | 24.26 | 24.06 | qfq | 6,470,850 | 159,549,923 | -0.04% |
| 2024-09-24 | 23.38 | 24.56 | 23.38 | 24.27 | 24.07 | qfq | 5,306,551 | 127,140,246 | 2.84% |
| 2024-09-23 | 24.50 | 25.15 | 23.60 | 23.60 | 23.41 | qfq | 5,805,290 | 141,942,382 | 0.81% |
| 2024-09-20 | 23.37 | 23.68 | 23.05 | 23.41 | 23.22 | qfq | 3,164,095 | 73,870,731 | 0.30% |
| 2024-09-19 | 23.15 | 23.83 | 22.90 | 23.34 | 23.15 | qfq | 3,619,579 | 84,712,723 | 1.70% |
| 2024-09-18 | 23.67 | 23.76 | 22.52 | 22.95 | 22.76 | qfq | 3,729,180 | 85,738,973 | -3.57% |
| 2024-09-13 | 23.32 | 24.28 | 22.98 | 23.80 | 23.60 | qfq | 5,716,791 | 135,010,287 | 2.06% |
| 2024-09-12 | 24.39 | 24.55 | 23.32 | 23.32 | 23.13 | qfq | 5,399,990 | 129,192,019 | -3.76% |
| 2024-09-11 | 24.60 | 24.74 | 23.92 | 24.23 | 24.03 | qfq | 6,684,504 | 162,563,043 | -4.12% |
| 2024-09-10 | 27.07 | 27.48 | 25.19 | 25.27 | 25.06 | qfq | 8,376,279 | 216,215,684 | -4.89% |
| 2024-09-09 | 26.00 | 29.19 | 25.70 | 26.57 | 26.35 | qfq | 12,530,067 | 340,849,565 | 4.81% |
| 2024-09-06 | 25.28 | 26.02 | 25.13 | 25.35 | 25.14 | qfq | 6,921,086 | 176,648,750 | -1.05% |
| 2024-09-05 | 27.22 | 27.22 | 25.12 | 25.62 | 25.41 | qfq | 10,671,198 | 275,735,860 | -5.95% |
| 2024-09-04 | 26.51 | 28.66 | 26.25 | 27.24 | 27.02 | qfq | 12,754,132 | 350,657,159 | 0.93% |