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
艾森股份688720.SH
最近收盘价66.562026-07-17
最近交易日2026-07-17
成交量（股）8,980,138
成交额（元）641,692,350
日线记录621
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-15 | cash_dividend | 0.11 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-09 | 2026-06-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-25 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 621 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 | 75.99 | 77.52 | 66.09 | 66.56 | 66.56 | qfq | 8,980,138 | 641,692,350 | -13.24% |
| 2026-07-16 | 84.34 | 86.00 | 76.00 | 76.72 | 76.72 | qfq | 8,059,553 | 653,541,830 | -12.02% |
| 2026-07-15 | 96.51 | 97.00 | 84.70 | 87.20 | 87.20 | qfq | 8,808,883 | 784,373,445 | -7.84% |
| 2026-07-14 | 94.73 | 98.80 | 89.00 | 94.62 | 94.62 | qfq | 7,946,529 | 747,884,483 | -1.66% |
| 2026-07-13 | 103.98 | 107.99 | 94.68 | 96.22 | 96.22 | qfq | 10,954,804 | 1,099,425,046 | -8.65% |
| 2026-07-10 | 110.99 | 120.00 | 105.00 | 105.33 | 105.33 | qfq | 15,923,307 | 1,810,199,650 | -0.26% |
| 2026-07-09 | 90.00 | 105.60 | 89.03 | 105.60 | 105.60 | qfq | 11,452,985 | 1,122,672,983 | 20.00% |
| 2026-07-08 | 87.27 | 90.83 | 81.00 | 88.00 | 88.00 | qfq | 6,548,286 | 568,807,004 | 1.44% |
| 2026-07-07 | 85.00 | 88.32 | 83.38 | 86.75 | 86.75 | qfq | 5,059,349 | 438,039,135 | 1.17% |
| 2026-07-06 | 90.78 | 92.75 | 82.50 | 85.75 | 85.75 | qfq | 6,478,930 | 564,177,508 | -2.42% |
| 2026-07-03 | 91.38 | 93.00 | 87.00 | 87.88 | 87.88 | qfq | 6,814,225 | 610,754,623 | -3.83% |
| 2026-07-02 | 90.07 | 101.00 | 88.10 | 91.38 | 91.38 | qfq | 8,608,657 | 815,311,059 | -3.22% |
| 2026-07-01 | 99.17 | 101.88 | 94.21 | 94.42 | 94.42 | qfq | 10,112,026 | 992,338,421 | -6.51% |
| 2026-06-30 | 97.20 | 101.22 | 93.25 | 101.00 | 101.00 | qfq | 9,769,581 | 956,305,536 | 5.21% |
| 2026-06-29 | 95.00 | 98.60 | 88.00 | 96.00 | 96.00 | qfq | 10,679,571 | 995,880,914 | 1.85% |
| 2026-06-26 | 89.00 | 97.98 | 87.32 | 94.26 | 94.26 | qfq | 9,240,882 | 870,461,449 | 6.87% |
| 2026-06-25 | 87.32 | 90.88 | 85.04 | 88.20 | 88.20 | qfq | 7,423,183 | 659,486,844 | 2.68% |
| 2026-06-24 | 81.73 | 86.70 | 80.72 | 85.90 | 85.90 | qfq | 6,648,718 | 562,954,656 | 3.31% |
| 2026-06-23 | 84.80 | 86.88 | 81.01 | 83.15 | 83.15 | qfq | 6,060,586 | 507,533,350 | -1.19% |
| 2026-06-22 | 88.00 | 88.00 | 81.20 | 84.15 | 84.15 | qfq | 8,623,919 | 724,816,533 | -1.98% |
| 2026-06-18 | 83.00 | 86.67 | 81.00 | 85.85 | 85.85 | qfq | 8,450,205 | 715,075,108 | 2.20% |
| 2026-06-17 | 73.11 | 84.48 | 72.85 | 84.00 | 84.00 | qfq | 11,142,517 | 896,571,493 | 13.21% |
| 2026-06-16 | 73.09 | 75.56 | 71.00 | 74.20 | 74.20 | qfq | 8,593,761 | 634,346,357 | 2.40% |
| 2026-06-15 | 67.99 | 72.60 | 66.00 | 72.46 | 72.46 | qfq | 6,562,549 | 461,078,190 | -23.32% |
| 2026-06-12 | 104.00 | 106.90 | 93.75 | 94.50 | 67.91 | qfq | 7,198,393 | 718,034,574 | -7.62% |
| 2026-06-11 | 94.00 | 103.43 | 94.00 | 102.29 | 73.51 | qfq | 7,085,511 | 703,704,394 | 7.13% |
| 2026-06-10 | 93.76 | 97.50 | 93.32 | 95.48 | 68.61 | qfq | 4,377,850 | 417,885,158 | 0.61% |
| 2026-06-09 | 90.00 | 96.00 | 88.00 | 94.90 | 68.19 | qfq | 4,139,678 | 384,270,000 | 8.38% |
| 2026-06-08 | 84.55 | 91.68 | 84.55 | 87.56 | 62.92 | qfq | 3,246,001 | 287,082,583 | -5.34% |
| 2026-06-05 | 93.79 | 96.66 | 90.73 | 92.50 | 66.47 | qfq | 3,725,883 | 347,790,996 | -3.48% |
| 2026-06-04 | 88.38 | 98.66 | 87.91 | 95.84 | 68.87 | qfq | 6,377,603 | 611,155,214 | 6.43% |
| 2026-06-03 | 85.80 | 93.80 | 85.50 | 90.05 | 64.71 | qfq | 5,209,724 | 467,908,241 | 3.79% |
| 2026-06-02 | 88.93 | 90.47 | 85.78 | 86.76 | 62.35 | qfq | 3,742,703 | 329,006,549 | -1.32% |
| 2026-06-01 | 92.83 | 94.20 | 87.87 | 87.92 | 63.18 | qfq | 5,023,993 | 454,271,957 | -4.70% |
| 2026-05-29 | 105.00 | 107.30 | 90.30 | 92.26 | 66.30 | qfq | 9,530,868 | 931,059,502 | -10.64% |
| 2026-05-28 | 99.21 | 103.50 | 97.00 | 103.25 | 74.19 | qfq | 6,418,182 | 651,730,799 | 3.10% |
| 2026-05-27 | 112.70 | 113.00 | 99.21 | 100.15 | 71.97 | qfq | 9,504,999 | 999,377,518 | -9.17% |
| 2026-05-26 | 108.60 | 113.88 | 106.21 | 110.26 | 79.23 | qfq | 11,553,026 | 1,269,714,896 | 4.73% |
| 2026-05-25 | 97.69 | 109.60 | 95.90 | 105.28 | 75.65 | qfq | 10,680,005 | 1,090,935,982 | 12.76% |
| 2026-05-22 | 91.11 | 94.90 | 88.00 | 93.37 | 67.10 | qfq | 8,744,002 | 799,903,655 | 3.74% |
| 2026-05-21 | 105.25 | 108.25 | 89.80 | 90.00 | 64.67 | qfq | 11,954,834 | 1,183,914,197 | -14.91% |
| 2026-05-20 | 97.11 | 109.84 | 96.93 | 105.77 | 76.01 | qfq | 8,019,687 | 839,094,404 | 7.90% |
| 2026-05-19 | 91.00 | 98.28 | 89.75 | 98.03 | 70.44 | qfq | 6,805,046 | 648,521,630 | 4.96% |
| 2026-05-18 | 94.89 | 97.52 | 91.80 | 93.40 | 67.12 | qfq | 6,647,202 | 623,876,222 | 2.05% |
| 2026-05-15 | 92.08 | 94.99 | 87.68 | 91.52 | 65.77 | qfq | 6,999,108 | 643,333,042 | 1.10% |
| 2026-05-14 | 92.76 | 95.50 | 90.21 | 90.52 | 65.05 | qfq | 5,905,712 | 546,084,770 | -1.27% |
| 2026-05-13 | 87.07 | 92.89 | 85.24 | 91.68 | 65.88 | qfq | 6,562,932 | 587,840,917 | 2.55% |
| 2026-05-12 | 85.62 | 89.60 | 84.12 | 89.40 | 64.24 | qfq | 7,095,088 | 618,205,988 | 3.38% |
| 2026-05-11 | 84.90 | 89.43 | 84.17 | 86.48 | 62.14 | qfq | 6,233,657 | 539,710,523 | 5.51% |
| 2026-05-08 | 82.00 | 83.45 | 80.49 | 81.96 | 58.90 | qfq | 3,237,858 | 266,260,663 | -1.30% |
| 2026-05-07 | 81.50 | 83.24 | 79.28 | 83.04 | 59.67 | qfq | 3,838,719 | 315,987,482 | 3.01% |
| 2026-05-06 | 84.00 | 84.88 | 80.01 | 80.61 | 57.93 | qfq | 5,156,829 | 422,885,122 | 0.60% |
| 2026-04-30 | 76.70 | 81.20 | 76.69 | 80.13 | 57.58 | qfq | 4,648,324 | 369,965,500 | 3.69% |
| 2026-04-29 | 76.65 | 78.23 | 74.23 | 77.28 | 55.53 | qfq | 3,586,808 | 274,367,289 | 0.04% |
| 2026-04-28 | 79.33 | 79.96 | 76.31 | 77.25 | 55.51 | qfq | 3,549,407 | 276,137,210 | -3.20% |
| 2026-04-27 | 77.80 | 81.58 | 74.83 | 79.80 | 57.34 | qfq | 5,244,744 | 412,777,223 | 3.50% |
| 2026-04-24 | 77.03 | 78.45 | 76.20 | 77.10 | 55.40 | qfq | 2,882,101 | 223,087,842 | -0.26% |
| 2026-04-23 | 80.89 | 81.76 | 77.03 | 77.30 | 55.55 | qfq | 4,256,816 | 335,187,310 | -4.70% |
| 2026-04-22 | 78.46 | 82.30 | 77.71 | 81.11 | 58.29 | qfq | 4,840,454 | 388,534,444 | 3.38% |
| 2026-04-21 | 78.03 | 80.56 | 77.24 | 78.46 | 56.38 | qfq | 4,681,924 | 369,815,722 | 1.76% |
| 2026-04-20 | 78.70 | 78.86 | 76.29 | 77.10 | 55.40 | qfq | 3,121,817 | 241,629,696 | -0.66% |
| 2026-04-17 | 75.07 | 78.99 | 75.07 | 77.61 | 55.77 | qfq | 2,905,276 | 225,697,284 | 1.38% |
| 2026-04-16 | 75.89 | 76.70 | 75.10 | 76.55 | 55.01 | qfq | 2,190,682 | 166,657,224 | 0.99% |
| 2026-04-15 | 77.60 | 77.69 | 74.40 | 75.80 | 54.47 | qfq | 3,357,697 | 256,525,593 | -2.19% |
| 2026-04-14 | 76.02 | 78.01 | 75.61 | 77.50 | 55.69 | qfq | 3,812,664 | 293,281,804 | 2.61% |
| 2026-04-13 | 73.72 | 76.18 | 73.72 | 75.53 | 54.28 | qfq | 3,230,326 | 242,492,509 | 0.98% |
| 2026-04-10 | 76.41 | 77.88 | 74.59 | 74.80 | 53.75 | qfq | 4,000,864 | 303,633,782 | -1.71% |
| 2026-04-09 | 76.60 | 80.49 | 75.52 | 76.10 | 54.69 | qfq | 6,088,456 | 473,592,281 | -1.81% |
| 2026-04-08 | 69.25 | 79.67 | 68.95 | 77.50 | 55.69 | qfq | 7,842,942 | 581,283,570 | 15.28% |
| 2026-04-07 | 67.48 | 69.26 | 67.01 | 67.23 | 48.31 | qfq | 1,504,083 | 101,951,589 | -0.62% |
| 2026-04-03 | 66.67 | 68.58 | 66.20 | 67.65 | 48.61 | qfq | 1,953,958 | 132,182,148 | 2.69% |
| 2026-04-02 | 67.58 | 68.79 | 65.52 | 65.88 | 47.34 | qfq | 1,496,229 | 100,154,747 | -3.40% |
| 2026-04-01 | 68.05 | 70.37 | 67.63 | 68.20 | 49.01 | qfq | 2,145,962 | 147,214,615 | 1.67% |
| 2026-03-31 | 66.90 | 68.80 | 66.89 | 67.08 | 48.20 | qfq | 2,218,318 | 150,394,207 | -0.83% |
| 2026-03-30 | 64.40 | 69.51 | 62.97 | 67.64 | 48.61 | qfq | 3,304,263 | 220,258,307 | 5.19% |
| 2026-03-27 | 61.16 | 65.12 | 61.05 | 64.30 | 46.21 | qfq | 2,072,032 | 132,281,072 | 3.41% |
| 2026-03-26 | 63.65 | 63.65 | 61.84 | 62.18 | 44.68 | qfq | 1,464,111 | 91,656,794 | -2.68% |
| 2026-03-25 | 63.00 | 64.87 | 63.00 | 63.89 | 45.91 | qfq | 1,685,451 | 107,901,929 | 1.90% |
| 2026-03-24 | 61.99 | 63.17 | 59.69 | 62.70 | 45.06 | qfq | 2,052,995 | 126,029,393 | 4.50% |
| 2026-03-23 | 62.80 | 63.66 | 59.35 | 60.00 | 43.12 | qfq | 2,621,731 | 161,591,095 | -6.66% |
| 2026-03-20 | 66.68 | 67.36 | 64.27 | 64.28 | 46.19 | qfq | 1,636,534 | 108,057,137 | -2.49% |
| 2026-03-19 | 65.80 | 67.35 | 65.65 | 65.92 | 47.37 | qfq | 1,675,921 | 111,451,760 | -2.99% |
| 2026-03-18 | 67.82 | 68.18 | 66.30 | 67.95 | 48.83 | qfq | 1,880,477 | 126,783,971 | 1.80% |
| 2026-03-17 | 71.80 | 71.80 | 66.66 | 66.75 | 47.97 | qfq | 2,765,348 | 189,843,317 | -7.27% |
| 2026-03-16 | 68.60 | 72.53 | 66.00 | 71.98 | 51.72 | qfq | 3,873,946 | 269,648,039 | 7.92% |
| 2026-03-13 | 66.33 | 68.68 | 66.30 | 66.70 | 47.93 | qfq | 1,251,771 | 84,286,615 | -0.49% |
| 2026-03-12 | 68.34 | 69.38 | 66.55 | 67.03 | 48.17 | qfq | 1,517,528 | 102,746,208 | -2.29% |
| 2026-03-11 | 70.11 | 70.92 | 68.29 | 68.60 | 49.30 | qfq | 2,055,088 | 142,505,550 | -2.10% |
| 2026-03-10 | 68.96 | 70.30 | 68.41 | 70.07 | 50.35 | qfq | 2,214,691 | 153,580,258 | 4.50% |
| 2026-03-09 | 67.54 | 67.69 | 64.49 | 67.05 | 48.18 | qfq | 3,362,737 | 222,025,727 | -3.59% |
| 2026-03-06 | 69.58 | 70.76 | 69.08 | 69.55 | 49.98 | qfq | 1,794,871 | 125,031,547 | -0.64% |
| 2026-03-05 | 70.95 | 72.47 | 69.34 | 70.00 | 50.30 | qfq | 2,591,753 | 184,315,135 | 1.45% |
| 2026-03-04 | 70.01 | 72.48 | 68.94 | 69.00 | 49.58 | qfq | 2,430,148 | 170,887,307 | -1.82% |
| 2026-03-03 | 76.62 | 78.00 | 70.28 | 70.28 | 50.50 | qfq | 4,176,556 | 305,931,569 | -9.15% |
| 2026-03-02 | 74.50 | 78.50 | 74.00 | 77.36 | 55.59 | qfq | 3,994,980 | 305,944,836 | 2.03% |
| 2026-02-27 | 76.00 | 76.39 | 74.03 | 75.82 | 54.48 | qfq | 3,231,394 | 243,198,272 | -1.66% |
| 2026-02-26 | 75.57 | 77.47 | 74.33 | 77.10 | 55.40 | qfq | 3,870,377 | 295,480,575 | 1.14% |
| 2026-02-25 | 75.14 | 77.40 | 72.86 | 76.23 | 54.78 | qfq | 3,674,603 | 276,612,358 | 1.44% |
| 2026-02-24 | 75.09 | 76.88 | 72.84 | 75.15 | 54.00 | qfq | 2,992,633 | 224,835,296 | 0.08% |
| 2026-02-13 | 74.40 | 75.62 | 73.20 | 75.09 | 53.96 | qfq | 2,413,694 | 180,478,932 | 1.21% |
| 2026-02-12 | 74.60 | 76.20 | 73.62 | 74.19 | 53.31 | qfq | 2,247,435 | 167,481,259 | 0.73% |
| 2026-02-11 | 73.45 | 75.50 | 72.58 | 73.65 | 52.92 | qfq | 1,945,813 | 144,078,297 | -1.14% |
| 2026-02-10 | 74.38 | 79.00 | 73.71 | 74.50 | 53.54 | qfq | 5,211,730 | 397,855,346 | 1.36% |
| 2026-02-09 | 72.50 | 74.95 | 72.50 | 73.50 | 52.82 | qfq | 2,478,784 | 183,025,866 | 3.09% |
| 2026-02-06 | 70.00 | 73.00 | 69.92 | 71.30 | 51.24 | qfq | 2,196,560 | 157,738,602 | 0.35% |
| 2026-02-05 | 70.01 | 71.38 | 69.00 | 71.05 | 51.06 | qfq | 1,857,989 | 130,690,350 | -0.41% |
| 2026-02-04 | 72.51 | 72.80 | 70.17 | 71.34 | 51.26 | qfq | 2,003,212 | 142,881,117 | -2.31% |
| 2026-02-03 | 71.97 | 73.40 | 70.84 | 73.03 | 52.48 | qfq | 2,065,703 | 148,883,759 | 3.30% |
| 2026-02-02 | 73.26 | 73.26 | 70.45 | 70.70 | 50.80 | qfq | 3,094,532 | 221,068,281 | -4.55% |
| 2026-01-30 | 75.98 | 75.98 | 71.89 | 74.07 | 53.23 | qfq | 3,529,199 | 259,608,018 | -1.71% |
| 2026-01-29 | 78.26 | 79.37 | 75.21 | 75.36 | 54.15 | qfq | 3,793,245 | 293,460,180 | -3.69% |
| 2026-01-28 | 81.58 | 82.85 | 77.00 | 78.25 | 56.23 | qfq | 5,614,890 | 443,624,496 | -3.99% |
| 2026-01-27 | 81.04 | 84.90 | 78.36 | 81.50 | 58.57 | qfq | 5,583,837 | 454,206,002 | -0.63% |
| 2026-01-26 | 82.77 | 84.50 | 79.26 | 82.02 | 58.94 | qfq | 3,037,450 | 248,583,663 | -0.94% |
| 2026-01-23 | 83.02 | 83.03 | 80.20 | 82.80 | 59.50 | qfq | 2,841,819 | 231,917,474 | 0.30% |
| 2026-01-22 | 83.58 | 86.14 | 80.51 | 82.55 | 59.32 | qfq | 3,325,631 | 273,131,062 | -0.18% |
| 2026-01-21 | 84.44 | 85.88 | 82.60 | 82.70 | 59.43 | qfq | 4,280,382 | 357,186,554 | -3.85% |
| 2026-01-20 | 82.55 | 89.04 | 81.70 | 86.01 | 61.81 | qfq | 6,241,170 | 533,575,768 | 3.10% |
| 2026-01-19 | 86.46 | 87.31 | 82.88 | 83.42 | 59.95 | qfq | 4,410,012 | 372,486,901 | -3.56% |
| 2026-01-16 | 82.26 | 91.29 | 80.78 | 86.50 | 62.16 | qfq | 7,167,966 | 608,033,961 | 7.09% |
| 2026-01-15 | 73.00 | 80.97 | 72.10 | 80.77 | 58.04 | qfq | 7,350,460 | 567,500,625 | 8.56% |
| 2026-01-14 | 71.28 | 75.43 | 70.88 | 74.40 | 53.46 | qfq | 5,781,368 | 422,697,254 | 4.48% |
| 2026-01-13 | 75.80 | 76.18 | 71.20 | 71.21 | 51.17 | qfq | 5,585,035 | 407,636,115 | -5.59% |
| 2026-01-12 | 74.63 | 77.50 | 73.64 | 75.43 | 54.20 | qfq | 6,718,272 | 506,128,639 | -0.32% |
| 2026-01-09 | 75.05 | 78.50 | 74.02 | 75.67 | 54.38 | qfq | 6,182,447 | 471,728,225 | -0.60% |
| 2026-01-08 | 74.95 | 81.70 | 71.82 | 76.13 | 54.71 | qfq | 9,040,154 | 681,944,377 | 1.60% |
| 2026-01-07 | 74.95 | 77.28 | 72.73 | 74.93 | 53.84 | qfq | 8,938,429 | 669,676,059 | 5.48% |
| 2026-01-06 | 70.45 | 72.28 | 69.06 | 71.04 | 51.05 | qfq | 5,487,426 | 387,389,217 | -1.07% |
| 2026-01-05 | 70.03 | 73.46 | 69.51 | 71.81 | 51.60 | qfq | 6,241,260 | 445,030,560 | 2.03% |
| 2025-12-31 | 71.00 | 74.95 | 69.69 | 70.38 | 50.57 | qfq | 8,637,231 | 623,619,768 | 0.83% |
| 2025-12-30 | 70.40 | 71.90 | 69.40 | 69.80 | 50.16 | qfq | 4,280,011 | 300,815,053 | -1.09% |
| 2025-12-29 | 71.40 | 74.10 | 69.85 | 70.57 | 50.71 | qfq | 5,192,927 | 371,589,676 | -0.98% |
| 2025-12-26 | 72.01 | 73.16 | 70.18 | 71.27 | 51.21 | qfq | 5,562,574 | 398,237,016 | -1.70% |
| 2025-12-25 | 73.87 | 74.72 | 71.17 | 72.50 | 52.10 | qfq | 5,546,586 | 402,166,610 | -1.84% |
| 2025-12-24 | 76.60 | 76.80 | 72.60 | 73.86 | 53.08 | qfq | 7,152,257 | 529,814,171 | -1.65% |
| 2025-12-23 | 71.00 | 79.15 | 71.00 | 75.10 | 53.97 | qfq | 13,032,268 | 978,750,748 | 5.77% |
| 2025-12-22 | 59.80 | 71.55 | 59.29 | 71.00 | 51.02 | qfq | 13,698,871 | 906,384,071 | 18.65% |
| 2025-12-19 | 61.20 | 61.65 | 58.85 | 59.84 | 43.00 | qfq | 4,682,845 | 280,076,345 | -0.81% |
| 2025-12-18 | 60.99 | 62.82 | 60.15 | 60.33 | 43.35 | qfq | 5,428,835 | 332,247,081 | -2.96% |
| 2025-12-17 | 63.20 | 63.73 | 60.00 | 62.17 | 44.68 | qfq | 7,014,609 | 431,664,202 | -1.68% |
| 2025-12-16 | 66.00 | 66.93 | 62.28 | 63.23 | 45.44 | qfq | 11,832,424 | 754,908,048 | -6.23% |
| 2025-12-15 | 57.95 | 67.43 | 57.95 | 67.43 | 48.45 | qfq | 14,394,648 | 933,794,120 | 20.00% |
| 2025-12-12 | 52.60 | 56.81 | 52.40 | 56.19 | 40.38 | qfq | 5,719,046 | 314,496,579 | 5.38% |
| 2025-12-11 | 53.50 | 54.18 | 52.70 | 53.32 | 38.32 | qfq | 1,867,890 | 99,501,682 | -1.08% |
| 2025-12-10 | 53.76 | 54.47 | 52.81 | 53.90 | 38.73 | qfq | 2,236,817 | 119,455,400 | 0.77% |
| 2025-12-09 | 53.00 | 54.99 | 52.76 | 53.49 | 38.44 | qfq | 3,179,218 | 171,909,954 | 0.73% |
| 2025-12-08 | 51.98 | 53.50 | 51.60 | 53.10 | 38.16 | qfq | 3,939,555 | 207,741,987 | 2.51% |
| 2025-12-05 | 50.50 | 51.97 | 49.50 | 51.80 | 37.22 | qfq | 2,617,940 | 133,402,755 | 3.58% |
| 2025-12-04 | 50.47 | 50.85 | 49.47 | 50.01 | 35.94 | qfq | 2,101,679 | 105,274,167 | -1.03% |
| 2025-12-03 | 51.80 | 52.75 | 49.90 | 50.53 | 36.31 | qfq | 3,099,773 | 158,370,905 | -2.58% |
| 2025-12-02 | 52.80 | 53.66 | 51.70 | 51.87 | 37.27 | qfq | 4,319,451 | 226,365,973 | -4.84% |
| 2025-12-01 | 51.58 | 54.80 | 51.31 | 54.51 | 39.17 | qfq | 4,672,736 | 248,851,645 | 4.41% |
| 2025-11-28 | 51.50 | 53.00 | 51.37 | 52.21 | 37.52 | qfq | 1,985,400 | 103,533,116 | 0.89% |
| 2025-11-27 | 51.50 | 53.38 | 51.50 | 51.75 | 37.19 | qfq | 3,064,884 | 160,891,195 | 0.29% |
| 2025-11-26 | 51.89 | 52.95 | 51.04 | 51.60 | 37.08 | qfq | 3,270,809 | 169,720,851 | -1.71% |
| 2025-11-25 | 53.85 | 54.71 | 52.30 | 52.50 | 37.73 | qfq | 4,258,210 | 228,445,449 | -2.45% |
| 2025-11-24 | 52.58 | 54.40 | 51.18 | 53.82 | 38.67 | qfq | 4,458,416 | 235,262,948 | 3.06% |
| 2025-11-21 | 52.33 | 54.62 | 51.60 | 52.22 | 37.53 | qfq | 4,981,229 | 264,293,745 | -4.45% |
| 2025-11-20 | 58.00 | 58.40 | 54.14 | 54.65 | 39.27 | qfq | 6,541,351 | 367,773,098 | -6.29% |
| 2025-11-19 | 54.99 | 59.86 | 54.38 | 58.32 | 41.91 | qfq | 8,362,202 | 478,016,368 | 4.39% |
| 2025-11-18 | 54.20 | 57.50 | 54.05 | 55.87 | 40.15 | qfq | 4,593,440 | 255,378,096 | 1.38% |
| 2025-11-17 | 56.56 | 58.52 | 54.50 | 55.11 | 39.60 | qfq | 5,740,166 | 323,629,339 | 0.88% |
| 2025-11-14 | 55.30 | 56.88 | 54.08 | 54.63 | 39.26 | qfq | 3,998,849 | 220,004,822 | -2.66% |
| 2025-11-13 | 56.11 | 59.21 | 55.70 | 56.12 | 40.33 | qfq | 5,304,436 | 303,608,086 | 0.02% |
| 2025-11-12 | 57.51 | 58.29 | 55.08 | 56.11 | 40.32 | qfq | 4,821,879 | 272,540,304 | -2.42% |
| 2025-11-11 | 57.44 | 62.35 | 57.37 | 57.50 | 41.32 | qfq | 7,000,235 | 416,933,822 | 0.10% |
| 2025-11-10 | 59.99 | 59.99 | 56.29 | 57.44 | 41.28 | qfq | 5,511,406 | 319,651,564 | -2.31% |
| 2025-11-07 | 59.23 | 60.60 | 58.32 | 58.80 | 42.25 | qfq | 6,342,160 | 375,802,494 | -3.18% |
| 2025-11-06 | 55.94 | 62.98 | 55.65 | 60.73 | 43.64 | qfq | 10,153,825 | 614,557,391 | 10.38% |
| 2025-11-05 | 53.99 | 55.50 | 53.76 | 55.02 | 39.54 | qfq | 3,541,162 | 193,274,427 | -0.86% |
| 2025-11-04 | 58.41 | 58.80 | 55.30 | 55.50 | 39.88 | qfq | 4,411,947 | 247,930,527 | -3.28% |
| 2025-11-03 | 56.50 | 58.59 | 53.52 | 57.38 | 41.23 | qfq | 7,291,252 | 412,102,868 | 1.02% |
| 2025-10-31 | 55.44 | 59.50 | 54.50 | 56.80 | 40.82 | qfq | 8,639,441 | 490,842,521 | 4.14% |
| 2025-10-30 | 55.50 | 56.25 | 54.31 | 54.54 | 39.19 | qfq | 6,261,649 | 344,733,176 | -2.43% |
| 2025-10-29 | 56.46 | 57.83 | 55.20 | 55.90 | 40.17 | qfq | 10,083,840 | 566,672,167 | -3.97% |
| 2025-10-28 | 52.02 | 60.17 | 52.02 | 58.21 | 41.83 | qfq | 14,226,301 | 793,787,291 | 11.32% |
| 2025-10-27 | 56.90 | 58.68 | 50.90 | 52.29 | 37.58 | qfq | 13,300,861 | 730,854,114 | 6.93% |
| 2025-10-24 | 46.70 | 49.11 | 46.60 | 48.90 | 35.14 | qfq | 2,527,989 | 121,675,626 | 5.46% |
| 2025-10-23 | 46.01 | 46.55 | 45.34 | 46.37 | 33.32 | qfq | 1,451,942 | 66,545,462 | -0.11% |
| 2025-10-22 | 46.73 | 47.00 | 45.65 | 46.42 | 33.36 | qfq | 1,458,422 | 67,649,135 | -0.98% |
| 2025-10-21 | 46.79 | 47.27 | 46.21 | 46.88 | 33.69 | qfq | 1,495,435 | 70,012,220 | 0.99% |
| 2025-10-20 | 46.30 | 47.19 | 45.77 | 46.42 | 33.36 | qfq | 1,834,249 | 85,240,142 | 1.62% |
| 2025-10-17 | 48.30 | 48.59 | 45.56 | 45.68 | 32.83 | qfq | 2,526,893 | 118,487,752 | -5.58% |
| 2025-10-16 | 49.65 | 50.37 | 48.02 | 48.38 | 34.77 | qfq | 2,529,284 | 124,075,062 | -3.05% |
| 2025-10-15 | 48.77 | 49.90 | 48.10 | 49.90 | 35.86 | qfq | 2,175,297 | 107,206,729 | 1.90% |
| 2025-10-14 | 53.00 | 53.00 | 48.50 | 48.97 | 35.19 | qfq | 3,674,294 | 184,336,592 | -5.88% |
| 2025-10-13 | 47.13 | 52.25 | 47.10 | 52.03 | 37.39 | qfq | 4,482,767 | 227,649,094 | 4.27% |
| 2025-10-10 | 51.90 | 52.34 | 49.53 | 49.90 | 35.86 | qfq | 4,419,226 | 222,348,270 | -4.81% |
| 2025-10-09 | 53.01 | 54.46 | 51.85 | 52.42 | 37.67 | qfq | 4,752,121 | 252,508,688 | 0.00% |
| 2025-09-30 | 52.48 | 52.88 | 51.00 | 52.42 | 37.67 | qfq | 3,903,692 | 203,361,385 | 2.82% |
| 2025-09-29 | 52.50 | 53.00 | 50.56 | 50.98 | 36.63 | qfq | 3,981,934 | 204,940,891 | -1.89% |
| 2025-09-26 | 51.80 | 53.98 | 51.80 | 51.96 | 37.34 | qfq | 4,011,882 | 211,932,760 | -0.54% |
| 2025-09-25 | 52.06 | 52.57 | 51.40 | 52.24 | 37.54 | qfq | 4,585,300 | 238,283,052 | -1.14% |
| 2025-09-24 | 49.79 | 54.45 | 49.50 | 52.84 | 37.97 | qfq | 7,542,886 | 393,952,414 | 5.60% |
| 2025-09-23 | 50.02 | 50.41 | 47.99 | 50.04 | 35.96 | qfq | 3,963,129 | 194,367,150 | 0.04% |
| 2025-09-22 | 49.00 | 50.35 | 48.55 | 50.02 | 35.94 | qfq | 3,839,575 | 191,464,169 | 2.37% |
| 2025-09-19 | 48.59 | 50.50 | 48.00 | 48.86 | 35.11 | qfq | 5,053,357 | 248,977,236 | -0.04% |
| 2025-09-18 | 47.80 | 51.23 | 47.52 | 48.88 | 35.12 | qfq | 8,072,052 | 399,773,332 | 4.04% |
| 2025-09-17 | 46.58 | 48.10 | 46.58 | 46.98 | 33.76 | qfq | 2,837,927 | 134,049,660 | 1.18% |
| 2025-09-16 | 46.00 | 46.60 | 45.60 | 46.43 | 33.36 | qfq | 2,194,169 | 101,532,667 | 0.56% |
| 2025-09-15 | 47.10 | 47.27 | 46.00 | 46.17 | 33.18 | qfq | 1,935,944 | 90,031,091 | -0.47% |
| 2025-09-12 | 46.08 | 47.40 | 45.67 | 46.39 | 33.34 | qfq | 2,754,611 | 128,262,059 | 0.56% |
| 2025-09-11 | 44.85 | 46.26 | 44.05 | 46.13 | 33.15 | qfq | 2,713,375 | 123,606,656 | 2.90% |
| 2025-09-10 | 45.20 | 46.09 | 44.70 | 44.83 | 32.21 | qfq | 1,655,727 | 74,859,392 | -1.30% |
| 2025-09-09 | 46.29 | 46.50 | 45.17 | 45.42 | 32.64 | qfq | 2,509,012 | 114,797,986 | -3.20% |
| 2025-09-08 | 46.40 | 46.97 | 45.77 | 46.92 | 33.72 | qfq | 2,015,228 | 93,335,050 | 1.12% |
| 2025-09-05 | 45.45 | 46.48 | 45.45 | 46.40 | 33.34 | qfq | 2,294,247 | 105,717,686 | 2.02% |
| 2025-09-04 | 49.18 | 49.45 | 44.52 | 45.48 | 32.68 | qfq | 3,867,499 | 181,214,933 | -5.84% |
| 2025-09-03 | 47.98 | 49.80 | 46.66 | 48.30 | 34.71 | qfq | 4,073,405 | 195,977,375 | 0.71% |
| 2025-09-02 | 50.66 | 50.66 | 47.70 | 47.96 | 34.46 | qfq | 3,493,431 | 169,757,221 | -5.05% |
| 2025-09-01 | 50.89 | 51.41 | 49.42 | 50.51 | 36.30 | qfq | 4,095,263 | 206,832,530 | 1.61% |
| 2025-08-29 | 49.95 | 50.18 | 48.50 | 49.71 | 35.72 | qfq | 3,885,346 | 191,174,808 | -1.49% |
| 2025-08-28 | 48.78 | 51.38 | 48.56 | 50.46 | 36.26 | qfq | 5,955,389 | 299,121,064 | 4.47% |
| 2025-08-27 | 49.10 | 51.14 | 48.30 | 48.30 | 34.71 | qfq | 5,980,687 | 297,647,679 | -1.43% |
| 2025-08-26 | 49.98 | 50.28 | 48.80 | 49.00 | 35.21 | qfq | 4,778,143 | 236,595,750 | -2.29% |
| 2025-08-25 | 52.46 | 52.99 | 49.30 | 50.15 | 36.04 | qfq | 6,732,316 | 344,001,551 | -4.44% |
| 2025-08-22 | 51.21 | 53.19 | 50.30 | 52.48 | 37.71 | qfq | 7,311,176 | 380,363,533 | 1.63% |
| 2025-08-21 | 50.40 | 51.84 | 49.60 | 51.64 | 37.11 | qfq | 4,846,446 | 245,355,573 | 2.46% |
| 2025-08-20 | 50.05 | 51.38 | 48.30 | 50.40 | 36.22 | qfq | 4,056,771 | 202,678,880 | -0.40% |
| 2025-08-19 | 50.00 | 50.82 | 48.50 | 50.60 | 36.36 | qfq | 6,307,973 | 312,773,536 | -0.47% |
| 2025-08-18 | 45.75 | 51.49 | 45.08 | 50.84 | 36.53 | qfq | 10,904,389 | 528,380,939 | 12.53% |
| 2025-08-15 | 43.83 | 45.27 | 43.83 | 45.18 | 32.47 | qfq | 3,441,208 | 153,907,331 | 2.80% |
| 2025-08-14 | 45.09 | 45.55 | 43.72 | 43.95 | 31.58 | qfq | 2,904,111 | 129,683,329 | -1.68% |
| 2025-08-13 | 44.85 | 45.70 | 44.60 | 44.70 | 32.12 | qfq | 3,116,055 | 140,075,024 | -0.11% |
| 2025-08-12 | 43.55 | 45.05 | 42.90 | 44.75 | 32.16 | qfq | 3,852,969 | 170,040,201 | 2.94% |
| 2025-08-11 | 42.92 | 43.99 | 42.80 | 43.47 | 31.24 | qfq | 2,139,191 | 93,094,482 | 1.52% |
| 2025-08-08 | 43.81 | 44.14 | 42.51 | 42.82 | 30.77 | qfq | 2,323,347 | 99,975,560 | -2.79% |
| 2025-08-07 | 44.38 | 44.59 | 43.62 | 44.05 | 31.65 | qfq | 2,517,290 | 111,113,458 | -0.63% |
| 2025-08-06 | 43.97 | 44.33 | 43.43 | 44.33 | 31.86 | qfq | 2,011,579 | 88,298,944 | 1.21% |
| 2025-08-05 | 44.01 | 44.40 | 43.54 | 43.80 | 31.47 | qfq | 1,503,030 | 65,906,107 | -0.45% |
| 2025-08-04 | 43.47 | 44.09 | 43.00 | 44.00 | 31.62 | qfq | 1,911,907 | 83,598,117 | 0.80% |
| 2025-08-01 | 44.44 | 45.05 | 43.58 | 43.65 | 31.37 | qfq | 2,320,537 | 102,487,604 | -1.87% |
| 2025-07-31 | 44.97 | 46.30 | 44.31 | 44.48 | 31.96 | qfq | 4,424,595 | 199,352,641 | 0.07% |
| 2025-07-30 | 44.98 | 45.45 | 44.05 | 44.45 | 31.94 | qfq | 3,073,095 | 137,689,297 | -0.78% |
| 2025-07-29 | 44.43 | 45.28 | 44.43 | 44.80 | 32.19 | qfq | 3,422,588 | 153,370,005 | 0.52% |
| 2025-07-28 | 42.99 | 45.10 | 42.99 | 44.57 | 32.03 | qfq | 4,319,605 | 191,196,827 | 3.17% |
| 2025-07-25 | 42.24 | 43.39 | 41.76 | 43.20 | 31.04 | qfq | 2,234,652 | 95,147,466 | 2.37% |
| 2025-07-24 | 41.59 | 42.56 | 41.28 | 42.20 | 30.32 | qfq | 1,553,788 | 65,525,298 | 1.44% |
| 2025-07-23 | 41.49 | 41.87 | 41.11 | 41.60 | 29.89 | qfq | 1,184,886 | 49,244,842 | 0.19% |
| 2025-07-22 | 41.83 | 42.05 | 41.36 | 41.52 | 29.84 | qfq | 1,026,502 | 42,754,912 | -0.55% |
| 2025-07-21 | 41.80 | 42.07 | 41.59 | 41.75 | 30.00 | qfq | 1,048,074 | 43,772,334 | -0.38% |
| 2025-07-18 | 42.01 | 42.21 | 41.62 | 41.91 | 30.12 | qfq | 909,089 | 38,036,213 | -0.24% |
| 2025-07-17 | 41.99 | 42.18 | 41.50 | 42.01 | 30.19 | qfq | 1,107,597 | 46,439,458 | 0.00% |
| 2025-07-16 | 42.40 | 42.58 | 41.80 | 42.01 | 30.19 | qfq | 1,389,167 | 58,534,281 | -0.92% |
| 2025-07-15 | 42.58 | 44.00 | 41.90 | 42.40 | 30.47 | qfq | 1,284,513 | 54,696,153 | 0.33% |
| 2025-07-14 | 42.10 | 42.30 | 41.75 | 42.26 | 30.37 | qfq | 1,146,995 | 48,211,882 | 0.38% |
| 2025-07-11 | 42.15 | 42.41 | 41.76 | 42.10 | 30.25 | qfq | 1,207,131 | 50,815,969 | -0.12% |
| 2025-07-10 | 42.41 | 43.29 | 41.90 | 42.15 | 30.29 | qfq | 1,299,549 | 55,036,462 | -0.96% |
| 2025-07-09 | 43.32 | 43.70 | 42.41 | 42.56 | 30.58 | qfq | 1,652,434 | 70,844,510 | -1.98% |
| 2025-07-08 | 42.95 | 44.04 | 42.33 | 43.42 | 31.20 | qfq | 2,377,307 | 103,258,935 | 2.09% |
| 2025-07-07 | 42.75 | 43.43 | 42.30 | 42.53 | 30.56 | qfq | 1,605,889 | 68,777,313 | -0.65% |
| 2025-07-04 | 42.32 | 43.40 | 41.36 | 42.81 | 30.76 | qfq | 2,405,657 | 101,721,456 | 1.45% |
| 2025-07-03 | 42.00 | 42.70 | 41.87 | 42.20 | 30.32 | qfq | 1,241,487 | 52,320,294 | -0.35% |
| 2025-07-02 | 42.90 | 43.16 | 41.91 | 42.35 | 30.43 | qfq | 1,863,564 | 79,193,978 | -1.90% |
| 2025-07-01 | 43.00 | 44.13 | 42.57 | 43.17 | 31.02 | qfq | 3,160,050 | 137,059,279 | 0.89% |
| 2025-06-30 | 42.29 | 43.42 | 42.00 | 42.79 | 30.75 | qfq | 2,294,963 | 98,107,511 | 2.25% |
| 2025-06-27 | 41.60 | 42.86 | 41.22 | 41.85 | 30.07 | qfq | 2,359,179 | 99,035,449 | 1.53% |
| 2025-06-26 | 42.38 | 42.45 | 41.11 | 41.22 | 29.62 | qfq | 1,597,255 | 66,415,795 | -1.83% |
| 2025-06-25 | 42.02 | 42.68 | 41.48 | 41.99 | 30.17 | qfq | 1,760,460 | 73,962,668 | 0.05% |
| 2025-06-24 | 40.95 | 42.19 | 40.80 | 41.97 | 30.16 | qfq | 2,265,266 | 94,169,828 | 2.87% |
| 2025-06-23 | 40.00 | 41.70 | 38.68 | 40.80 | 29.32 | qfq | 3,575,432 | 144,513,382 | -3.66% |
| 2025-06-20 | 42.00 | 44.48 | 42.00 | 42.35 | 30.43 | qfq | 3,980,372 | 170,606,921 | 3.75% |
| 2025-06-19 | 41.77 | 42.49 | 40.82 | 40.82 | 29.33 | qfq | 2,733,099 | 114,414,417 | -1.54% |
| 2025-06-18 | 40.91 | 41.55 | 40.91 | 41.46 | 29.79 | qfq | 1,181,095 | 48,783,043 | 0.56% |
| 2025-06-17 | 40.35 | 41.77 | 40.35 | 41.23 | 29.63 | qfq | 1,556,886 | 64,052,583 | 2.41% |
| 2025-06-16 | 39.88 | 40.29 | 39.47 | 40.26 | 28.93 | qfq | 686,265 | 27,442,615 | 1.54% |
| 2025-06-13 | 39.86 | 40.20 | 39.07 | 39.65 | 28.49 | qfq | 1,193,241 | 47,265,088 | -0.50% |
| 2025-06-12 | 40.09 | 40.95 | 39.65 | 39.85 | 28.64 | qfq | 1,196,345 | 48,014,582 | -1.24% |
| 2025-06-11 | 40.47 | 40.75 | 40.01 | 40.35 | 29.00 | qfq | 1,113,966 | 45,011,513 | 0.50% |
| 2025-06-10 | 41.69 | 41.70 | 39.80 | 40.15 | 28.85 | qfq | 1,463,641 | 59,470,727 | -2.95% |
| 2025-06-09 | 41.30 | 41.55 | 40.87 | 41.37 | 29.73 | qfq | 965,160 | 39,871,241 | 0.27% |
| 2025-06-06 | 41.97 | 41.97 | 41.17 | 41.26 | 29.65 | qfq | 822,438 | 34,066,002 | -1.06% |
| 2025-06-05 | 41.50 | 41.86 | 41.02 | 41.70 | 29.97 | qfq | 1,437,973 | 59,633,639 | 0.72% |
| 2025-06-04 | 41.50 | 41.70 | 40.90 | 41.40 | 29.75 | qfq | 1,079,765 | 44,627,911 | -0.70% |
| 2025-06-03 | 41.90 | 42.38 | 41.00 | 41.69 | 29.96 | qfq | 1,849,140 | 76,826,297 | -0.02% |
| 2025-05-30 | 43.00 | 43.02 | 41.62 | 41.70 | 29.97 | qfq | 2,225,977 | 94,044,304 | -3.47% |
| 2025-05-29 | 41.24 | 43.48 | 41.23 | 43.20 | 31.04 | qfq | 3,906,598 | 166,827,759 | 4.85% |
| 2025-05-28 | 41.05 | 41.64 | 40.52 | 41.20 | 29.61 | qfq | 1,982,634 | 81,442,545 | 0.73% |
| 2025-05-27 | 40.96 | 41.38 | 40.29 | 40.90 | 29.39 | qfq | 1,927,077 | 78,567,201 | -1.68% |
| 2025-05-26 | 41.00 | 41.88 | 40.14 | 41.60 | 29.89 | qfq | 3,414,801 | 140,252,872 | 2.21% |
| 2025-05-23 | 38.75 | 42.22 | 38.54 | 40.70 | 29.25 | qfq | 4,093,833 | 167,952,533 | 4.15% |
| 2025-05-22 | 39.57 | 40.36 | 39.00 | 39.08 | 28.08 | qfq | 817,609 | 32,306,699 | -2.25% |
| 2025-05-21 | 39.63 | 40.50 | 39.15 | 39.98 | 28.73 | qfq | 1,026,494 | 40,754,723 | 0.88% |
| 2025-05-20 | 40.20 | 40.20 | 39.33 | 39.63 | 28.48 | qfq | 648,155 | 25,741,812 | 0.15% |
| 2025-05-19 | 39.39 | 40.17 | 39.25 | 39.57 | 28.43 | qfq | 593,253 | 23,575,436 | 0.46% |
| 2025-05-16 | 39.15 | 39.68 | 39.00 | 39.39 | 28.31 | qfq | 531,509 | 20,965,593 | 0.64% |
| 2025-05-15 | 40.28 | 40.28 | 39.11 | 39.14 | 28.13 | qfq | 633,132 | 24,944,601 | -2.88% |
| 2025-05-14 | 40.25 | 40.77 | 39.80 | 40.30 | 28.96 | qfq | 749,928 | 30,195,753 | 0.00% |
| 2025-05-13 | 41.23 | 41.34 | 40.30 | 40.30 | 28.96 | qfq | 1,393,093 | 56,603,377 | -1.49% |
| 2025-05-12 | 40.97 | 41.03 | 40.61 | 40.91 | 29.40 | qfq | 773,354 | 31,542,945 | 0.81% |
| 2025-05-09 | 41.40 | 41.49 | 40.49 | 40.58 | 29.16 | qfq | 856,904 | 35,005,021 | -2.66% |
| 2025-05-08 | 42.00 | 42.20 | 41.45 | 41.69 | 29.96 | qfq | 1,202,380 | 50,258,582 | -0.79% |
| 2025-05-07 | 41.90 | 42.58 | 41.23 | 42.02 | 30.20 | qfq | 2,390,327 | 100,380,566 | 1.69% |
| 2025-05-06 | 39.50 | 41.49 | 39.26 | 41.32 | 29.69 | qfq | 2,234,077 | 91,274,365 | 5.87% |
| 2025-04-30 | 38.67 | 39.61 | 38.31 | 39.03 | 28.05 | qfq | 1,285,220 | 50,286,618 | 0.98% |
| 2025-04-29 | 38.50 | 39.00 | 38.10 | 38.65 | 27.77 | qfq | 1,444,272 | 55,617,972 | -0.28% |
| 2025-04-28 | 40.31 | 40.88 | 38.76 | 38.76 | 27.85 | qfq | 1,623,550 | 63,692,990 | -3.85% |
| 2025-04-25 | 37.10 | 40.96 | 37.10 | 40.31 | 28.97 | qfq | 3,139,733 | 124,866,017 | 7.93% |
| 2025-04-24 | 37.94 | 38.20 | 37.25 | 37.35 | 26.84 | qfq | 1,037,177 | 39,062,362 | -1.94% |
| 2025-04-23 | 38.38 | 38.77 | 37.86 | 38.09 | 27.37 | qfq | 1,142,385 | 43,577,795 | -0.76% |
| 2025-04-22 | 37.50 | 38.88 | 36.90 | 38.38 | 27.58 | qfq | 1,877,008 | 71,247,099 | 4.69% |
| 2025-04-21 | 36.15 | 36.73 | 35.50 | 36.66 | 26.34 | qfq | 740,482 | 27,034,304 | 1.41% |
| 2025-04-18 | 37.00 | 37.00 | 35.90 | 36.15 | 25.98 | qfq | 1,057,163 | 38,351,488 | -2.30% |
| 2025-04-17 | 36.90 | 37.88 | 36.63 | 37.00 | 26.59 | qfq | 1,103,651 | 41,355,789 | 0.27% |
| 2025-04-16 | 37.75 | 38.31 | 36.00 | 36.90 | 26.52 | qfq | 1,209,011 | 44,938,104 | -1.81% |
| 2025-04-15 | 37.47 | 37.96 | 37.24 | 37.58 | 27.00 | qfq | 1,043,524 | 39,230,689 | -0.50% |
| 2025-04-14 | 37.78 | 38.25 | 37.41 | 37.77 | 27.14 | qfq | 1,193,969 | 45,090,351 | 1.15% |
| 2025-04-11 | 36.03 | 38.40 | 35.88 | 37.34 | 26.83 | qfq | 2,000,477 | 74,554,231 | 3.64% |
| 2025-04-10 | 35.80 | 36.78 | 35.00 | 36.03 | 25.89 | qfq | 1,746,025 | 63,237,097 | 3.03% |
| 2025-04-09 | 32.50 | 35.40 | 31.00 | 34.97 | 25.13 | qfq | 2,091,156 | 70,867,880 | 5.65% |
| 2025-04-08 | 33.40 | 34.58 | 32.70 | 33.10 | 23.79 | qfq | 1,441,172 | 48,142,485 | 2.57% |
| 2025-04-07 | 38.61 | 38.61 | 32.16 | 32.27 | 23.19 | qfq | 2,053,277 | 71,274,728 | -19.73% |
| 2025-04-03 | 39.91 | 41.21 | 39.74 | 40.20 | 28.89 | qfq | 838,978 | 33,789,473 | -0.12% |
| 2025-04-02 | 40.55 | 40.90 | 40.24 | 40.25 | 28.92 | qfq | 993,298 | 40,223,976 | -1.42% |
| 2025-04-01 | 40.40 | 41.25 | 40.36 | 40.83 | 29.34 | qfq | 1,359,196 | 55,499,880 | 0.69% |
| 2025-03-31 | 39.90 | 41.40 | 39.54 | 40.55 | 29.14 | qfq | 1,412,488 | 57,197,063 | 1.63% |
| 2025-03-28 | 40.75 | 41.73 | 39.90 | 39.90 | 28.67 | qfq | 1,327,932 | 53,991,435 | -1.41% |
| 2025-03-27 | 39.50 | 41.19 | 39.00 | 40.47 | 29.08 | qfq | 1,534,282 | 61,949,418 | 2.33% |
| 2025-03-26 | 39.05 | 40.10 | 39.05 | 39.55 | 28.42 | qfq | 751,896 | 29,935,306 | 0.56% |
| 2025-03-25 | 39.24 | 39.80 | 39.02 | 39.33 | 28.26 | qfq | 600,700 | 23,625,319 | 0.05% |
| 2025-03-24 | 40.24 | 40.56 | 38.31 | 39.31 | 28.25 | qfq | 1,408,516 | 55,671,321 | -2.31% |
| 2025-03-21 | 40.25 | 41.13 | 39.78 | 40.24 | 28.92 | qfq | 1,368,786 | 55,320,697 | -0.42% |
| 2025-03-20 | 40.50 | 41.28 | 40.25 | 40.41 | 29.04 | qfq | 1,161,165 | 47,307,372 | -0.22% |
| 2025-03-19 | 41.18 | 41.18 | 40.36 | 40.50 | 29.10 | qfq | 981,082 | 39,862,064 | -1.84% |
| 2025-03-18 | 41.26 | 41.80 | 41.02 | 41.26 | 29.65 | qfq | 1,017,776 | 42,088,615 | 0.17% |
| 2025-03-17 | 40.90 | 41.50 | 40.53 | 41.19 | 29.60 | qfq | 932,320 | 38,353,164 | 0.59% |
| 2025-03-14 | 39.98 | 41.11 | 39.85 | 40.95 | 29.43 | qfq | 1,230,105 | 49,827,874 | 2.27% |
| 2025-03-13 | 41.25 | 41.46 | 39.78 | 40.04 | 28.77 | qfq | 1,407,936 | 56,817,458 | -3.33% |
| 2025-03-12 | 41.48 | 41.95 | 41.30 | 41.42 | 29.76 | qfq | 1,320,148 | 54,953,041 | -0.38% |
| 2025-03-11 | 42.40 | 42.58 | 41.11 | 41.58 | 29.88 | qfq | 2,025,251 | 84,462,663 | -3.28% |
| 2025-03-10 | 43.00 | 43.72 | 42.70 | 42.99 | 30.89 | qfq | 1,043,042 | 44,862,045 | -0.02% |
| 2025-03-07 | 43.78 | 43.82 | 42.80 | 43.00 | 30.90 | qfq | 1,320,860 | 57,142,740 | -2.05% |
| 2025-03-06 | 43.50 | 44.38 | 43.50 | 43.90 | 31.55 | qfq | 1,858,995 | 81,819,931 | 1.36% |
| 2025-03-05 | 43.18 | 44.20 | 42.72 | 43.31 | 31.12 | qfq | 1,275,957 | 55,245,579 | 0.37% |
| 2025-03-04 | 42.05 | 43.37 | 41.87 | 43.15 | 31.01 | qfq | 1,276,608 | 54,692,371 | 1.77% |
| 2025-03-03 | 42.35 | 43.18 | 41.52 | 42.40 | 30.47 | qfq | 1,141,635 | 48,573,466 | 0.95% |
| 2025-02-28 | 44.23 | 44.35 | 42.00 | 42.00 | 30.18 | qfq | 1,718,774 | 73,655,173 | -5.32% |
| 2025-02-27 | 44.95 | 45.26 | 43.40 | 44.36 | 31.88 | qfq | 1,910,347 | 84,568,485 | -1.40% |
| 2025-02-26 | 44.95 | 45.50 | 44.55 | 44.99 | 32.33 | qfq | 2,528,143 | 113,796,077 | 0.31% |
| 2025-02-25 | 43.07 | 45.21 | 43.07 | 44.85 | 32.23 | qfq | 2,471,784 | 110,043,024 | 1.08% |
| 2025-02-24 | 44.01 | 44.68 | 43.52 | 44.37 | 31.88 | qfq | 2,218,109 | 97,653,521 | 0.25% |
| 2025-02-21 | 43.50 | 44.68 | 43.03 | 44.26 | 31.80 | qfq | 2,959,668 | 130,092,240 | 2.12% |
| 2025-02-20 | 43.50 | 44.10 | 42.91 | 43.34 | 31.14 | qfq | 2,361,128 | 102,142,159 | -1.43% |
| 2025-02-19 | 42.99 | 44.28 | 42.55 | 43.97 | 31.60 | qfq | 2,740,783 | 119,777,156 | 2.28% |
| 2025-02-18 | 43.30 | 44.45 | 42.58 | 42.99 | 30.89 | qfq | 2,379,148 | 103,202,702 | -0.49% |
| 2025-02-17 | 48.90 | 48.90 | 42.77 | 43.20 | 31.04 | qfq | 5,233,750 | 231,828,883 | 5.37% |
| 2025-01-23 | 41.47 | 42.17 | 41.00 | 41.00 | 29.46 | qfq | 1,348,175 | 56,283,217 | 0.10% |
| 2025-01-22 | 40.99 | 41.47 | 40.75 | 40.96 | 29.43 | qfq | 700,456 | 28,706,197 | -0.70% |
| 2025-01-21 | 41.41 | 41.55 | 40.80 | 41.25 | 29.64 | qfq | 846,720 | 34,862,508 | 0.34% |
| 2025-01-20 | 41.48 | 41.75 | 40.80 | 41.11 | 29.54 | qfq | 979,373 | 40,242,645 | 0.00% |
| 2025-01-17 | 40.32 | 41.47 | 39.82 | 41.11 | 29.54 | qfq | 1,704,511 | 69,426,068 | 1.63% |
| 2025-01-16 | 40.97 | 41.46 | 39.80 | 40.45 | 29.07 | qfq | 1,293,047 | 52,630,768 | -0.86% |
| 2025-01-15 | 41.50 | 41.50 | 40.22 | 40.80 | 29.32 | qfq | 1,496,496 | 61,232,597 | -2.28% |
| 2025-01-14 | 39.89 | 41.75 | 39.42 | 41.75 | 30.00 | qfq | 2,559,462 | 104,082,404 | 3.86% |
| 2025-01-13 | 37.90 | 40.27 | 36.03 | 40.20 | 28.89 | qfq | 2,245,037 | 87,071,924 | 6.12% |
| 2025-01-10 | 37.52 | 39.02 | 37.35 | 37.88 | 27.22 | qfq | 1,531,983 | 59,073,304 | -0.03% |
| 2025-01-09 | 37.53 | 38.38 | 37.50 | 37.89 | 27.23 | qfq | 834,734 | 31,760,493 | 0.24% |
| 2025-01-08 | 38.46 | 38.46 | 36.53 | 37.80 | 27.16 | qfq | 1,283,405 | 48,149,306 | -1.82% |
| 2025-01-07 | 37.78 | 38.75 | 37.59 | 38.50 | 27.67 | qfq | 983,025 | 37,600,373 | 1.91% |
| 2025-01-06 | 37.88 | 38.47 | 36.73 | 37.78 | 27.15 | qfq | 863,826 | 32,590,209 | -0.26% |
| 2025-01-03 | 38.60 | 39.17 | 37.88 | 37.88 | 27.22 | qfq | 1,063,578 | 40,839,512 | -0.76% |
| 2025-01-02 | 39.28 | 40.07 | 37.79 | 38.17 | 27.43 | qfq | 1,129,500 | 43,969,458 | -3.51% |
| 2024-12-31 | 41.03 | 41.41 | 39.50 | 39.56 | 28.43 | qfq | 1,300,846 | 52,282,433 | -3.28% |
| 2024-12-30 | 42.11 | 42.20 | 40.49 | 40.90 | 29.39 | qfq | 1,174,590 | 48,466,139 | -3.08% |
| 2024-12-27 | 42.20 | 43.19 | 41.78 | 42.20 | 30.32 | qfq | 1,290,075 | 54,994,767 | -0.35% |
| 2024-12-26 | 42.01 | 42.96 | 41.87 | 42.35 | 30.43 | qfq | 1,018,077 | 43,354,749 | 0.95% |
| 2024-12-25 | 43.01 | 43.32 | 41.51 | 41.95 | 30.15 | qfq | 1,117,262 | 47,219,741 | -2.67% |
| 2024-12-24 | 43.50 | 43.70 | 42.06 | 43.10 | 30.97 | qfq | 1,130,224 | 48,347,228 | 0.87% |
| 2024-12-23 | 45.00 | 45.00 | 42.61 | 42.73 | 30.71 | qfq | 1,978,230 | 86,453,313 | -5.00% |
| 2024-12-20 | 44.43 | 46.00 | 44.01 | 44.98 | 32.32 | qfq | 3,168,517 | 143,015,703 | 2.11% |
| 2024-12-19 | 43.01 | 44.50 | 42.80 | 44.05 | 31.65 | qfq | 1,519,070 | 66,796,691 | 0.85% |
| 2024-12-18 | 42.99 | 44.12 | 42.21 | 43.68 | 31.39 | qfq | 1,494,213 | 64,746,834 | 2.30% |
| 2024-12-17 | 43.25 | 44.05 | 42.70 | 42.70 | 30.68 | qfq | 1,508,524 | 65,481,220 | -2.11% |
| 2024-12-16 | 44.63 | 44.79 | 43.50 | 43.62 | 31.35 | qfq | 2,074,311 | 90,908,600 | -2.26% |
| 2024-12-13 | 44.49 | 45.60 | 44.00 | 44.63 | 32.07 | qfq | 4,177,208 | 187,079,106 | 1.89% |
| 2024-12-12 | 44.00 | 44.49 | 43.14 | 43.80 | 31.47 | qfq | 2,444,647 | 106,788,427 | -1.02% |
| 2024-12-11 | 44.23 | 45.09 | 43.68 | 44.25 | 31.80 | qfq | 2,567,092 | 113,674,660 | 0.05% |
| 2024-12-10 | 46.00 | 46.78 | 44.23 | 44.23 | 31.78 | qfq | 3,206,690 | 145,381,422 | -0.61% |
| 2024-12-09 | 45.95 | 45.95 | 43.65 | 44.50 | 31.98 | qfq | 2,615,217 | 116,099,722 | -3.16% |
| 2024-12-06 | 46.40 | 47.00 | 43.56 | 45.95 | 33.02 | qfq | 4,003,069 | 180,396,000 | -1.73% |
| 2024-12-05 | 46.32 | 47.66 | 46.06 | 46.76 | 33.60 | qfq | 1,304,497 | 61,131,757 | -0.83% |
| 2024-12-04 | 49.20 | 49.99 | 46.79 | 47.15 | 33.88 | qfq | 1,898,396 | 92,187,889 | -2.90% |
| 2024-12-03 | 49.60 | 50.59 | 47.61 | 48.56 | 34.89 | qfq | 2,187,129 | 107,451,256 | -2.10% |
| 2024-12-02 | 47.12 | 49.60 | 46.81 | 49.60 | 35.64 | qfq | 2,596,260 | 125,645,084 | 6.64% |
| 2024-11-29 | 44.00 | 46.99 | 42.88 | 46.51 | 33.42 | qfq | 2,223,201 | 100,839,602 | 3.89% |
| 2024-11-28 | 44.52 | 46.30 | 44.04 | 44.77 | 32.17 | qfq | 1,779,339 | 80,445,760 | -0.13% |
| 2024-11-27 | 43.35 | 44.93 | 41.51 | 44.83 | 32.21 | qfq | 2,025,934 | 87,372,769 | 2.07% |
| 2024-11-26 | 45.96 | 46.50 | 43.77 | 43.92 | 31.56 | qfq | 1,536,714 | 68,599,573 | -4.10% |
| 2024-11-25 | 46.89 | 47.20 | 44.49 | 45.80 | 32.91 | qfq | 1,579,998 | 72,368,027 | 1.31% |
| 2024-11-22 | 48.01 | 49.00 | 45.05 | 45.21 | 32.49 | qfq | 1,969,658 | 92,913,297 | -6.99% |
| 2024-11-21 | 49.25 | 50.19 | 47.76 | 48.61 | 34.93 | qfq | 1,761,391 | 86,620,683 | -2.21% |
| 2024-11-20 | 48.77 | 49.96 | 48.50 | 49.71 | 35.72 | qfq | 1,851,466 | 91,262,055 | 2.41% |
| 2024-11-19 | 46.55 | 48.76 | 46.02 | 48.54 | 34.88 | qfq | 1,779,895 | 84,832,084 | 4.93% |
| 2024-11-18 | 49.60 | 49.60 | 45.00 | 46.26 | 33.24 | qfq | 2,009,736 | 94,049,212 | -6.03% |
| 2024-11-15 | 51.36 | 52.09 | 48.66 | 49.23 | 35.38 | qfq | 2,366,250 | 118,609,225 | -4.30% |
| 2024-11-14 | 54.76 | 55.01 | 51.00 | 51.44 | 36.96 | qfq | 2,739,550 | 144,560,282 | -7.40% |
| 2024-11-13 | 54.24 | 56.23 | 53.26 | 55.55 | 39.92 | qfq | 2,995,965 | 164,547,401 | 2.45% |
| 2024-11-12 | 61.50 | 61.50 | 53.50 | 54.22 | 38.96 | qfq | 5,537,290 | 309,457,981 | -9.71% |
| 2024-11-11 | 55.50 | 62.77 | 53.34 | 60.05 | 43.15 | qfq | 6,527,540 | 379,666,498 | 14.77% |
| 2024-11-08 | 47.39 | 56.18 | 47.36 | 52.32 | 37.60 | qfq | 5,453,129 | 284,385,093 | 10.01% |
| 2024-11-07 | 47.05 | 48.80 | 46.50 | 47.56 | 34.18 | qfq | 2,682,392 | 126,811,186 | -0.81% |
| 2024-11-06 | 48.00 | 49.49 | 46.57 | 47.95 | 34.46 | qfq | 3,885,688 | 185,985,704 | -0.33% |
| 2024-11-05 | 45.99 | 48.48 | 45.55 | 48.11 | 34.57 | qfq | 3,981,983 | 188,793,714 | 2.93% |
| 2024-11-04 | 42.65 | 49.50 | 41.98 | 46.74 | 33.59 | qfq | 4,391,827 | 203,797,772 | 9.69% |
| 2024-11-01 | 47.00 | 48.16 | 42.30 | 42.61 | 30.62 | qfq | 3,302,003 | 151,153,391 | -7.33% |
| 2024-10-31 | 43.85 | 46.80 | 43.85 | 45.98 | 33.04 | qfq | 2,865,946 | 130,415,646 | 2.68% |
| 2024-10-30 | 44.59 | 45.56 | 43.50 | 44.78 | 32.18 | qfq | 2,118,630 | 94,478,899 | -0.16% |
| 2024-10-29 | 47.87 | 47.88 | 44.85 | 44.85 | 32.23 | qfq | 3,682,201 | 170,214,804 | -7.28% |
| 2024-10-28 | 49.70 | 50.80 | 47.88 | 48.37 | 34.76 | qfq | 3,538,186 | 172,363,715 | -2.26% |
| 2024-10-25 | 48.24 | 50.30 | 46.32 | 49.49 | 35.56 | qfq | 4,993,633 | 241,480,748 | 3.41% |
| 2024-10-24 | 44.61 | 49.58 | 42.80 | 47.86 | 34.39 | qfq | 4,982,660 | 228,253,664 | 4.96% |
| 2024-10-23 | 45.50 | 48.49 | 45.00 | 45.60 | 32.77 | qfq | 4,283,829 | 199,238,205 | 1.49% |
| 2024-10-22 | 44.87 | 47.47 | 43.50 | 44.93 | 32.29 | qfq | 4,263,460 | 192,381,822 | 1.67% |
| 2024-10-21 | 44.00 | 49.26 | 42.97 | 44.19 | 31.75 | qfq | 5,780,471 | 262,071,544 | 3.06% |
| 2024-10-18 | 39.00 | 44.39 | 39.00 | 42.88 | 30.81 | qfq | 4,482,208 | 188,041,000 | 8.42% |
| 2024-10-17 | 38.11 | 41.00 | 37.91 | 39.55 | 28.42 | qfq | 3,376,606 | 133,492,720 | 4.41% |
| 2024-10-16 | 37.30 | 39.40 | 36.96 | 37.88 | 27.22 | qfq | 2,520,416 | 96,271,232 | 2.49% |
| 2024-10-15 | 37.93 | 39.42 | 36.96 | 36.96 | 26.56 | qfq | 2,050,261 | 78,174,223 | -3.42% |
| 2024-10-14 | 36.95 | 38.27 | 35.33 | 38.27 | 27.50 | qfq | 2,349,378 | 86,855,264 | 3.57% |
| 2024-10-11 | 39.52 | 39.80 | 36.23 | 36.95 | 26.55 | qfq | 2,196,892 | 82,829,873 | -7.16% |
| 2024-10-10 | 43.00 | 43.44 | 39.60 | 39.80 | 28.60 | qfq | 2,517,548 | 103,114,269 | -4.10% |
| 2024-10-09 | 45.00 | 48.06 | 41.50 | 41.50 | 29.82 | qfq | 4,401,641 | 196,833,548 | -12.00% |
| 2024-10-08 | 47.16 | 47.16 | 42.00 | 47.16 | 33.89 | qfq | 5,610,600 | 256,904,597 | 20.00% |
| 2024-09-30 | 35.88 | 39.50 | 34.18 | 39.30 | 28.24 | qfq | 3,641,253 | 135,402,237 | 16.86% |
| 2024-09-27 | 32.01 | 33.78 | 31.63 | 33.63 | 24.17 | qfq | 1,331,631 | 43,642,833 | 7.86% |
| 2024-09-26 | 30.05 | 31.24 | 29.93 | 31.18 | 22.41 | qfq | 1,295,814 | 39,713,674 | 3.42% |
| 2024-09-25 | 30.31 | 31.30 | 30.04 | 30.15 | 21.67 | qfq | 1,401,166 | 42,926,720 | 0.00% |
| 2024-09-24 | 28.99 | 30.15 | 28.63 | 30.15 | 21.63 | qfq | 1,276,746 | 37,678,116 | 4.54% |
| 2024-09-23 | 29.23 | 29.65 | 28.71 | 28.84 | 20.69 | qfq | 776,496 | 22,650,080 | -1.47% |
| 2024-09-20 | 30.00 | 30.45 | 29.00 | 29.27 | 21.00 | qfq | 832,142 | 24,675,093 | -2.89% |
| 2024-09-19 | 30.19 | 30.78 | 29.71 | 30.14 | 21.63 | qfq | 973,393 | 29,456,138 | 0.60% |
| 2024-09-18 | 30.15 | 30.69 | 29.31 | 29.96 | 21.50 | qfq | 984,021 | 29,591,430 | 0.88% |
| 2024-09-13 | 31.00 | 31.39 | 29.70 | 29.70 | 21.31 | qfq | 1,043,223 | 31,560,874 | -4.29% |
| 2024-09-12 | 31.57 | 31.98 | 31.00 | 31.03 | 22.26 | qfq | 575,099 | 18,106,082 | -1.30% |
| 2024-09-11 | 31.78 | 31.78 | 31.18 | 31.44 | 22.56 | qfq | 546,713 | 17,180,871 | -1.04% |
| 2024-09-10 | 31.29 | 32.00 | 31.07 | 31.77 | 22.80 | qfq | 732,571 | 23,102,865 | 0.86% |
| 2024-09-09 | 30.99 | 32.20 | 30.99 | 31.50 | 22.60 | qfq | 627,482 | 19,894,929 | 0.03% |
| 2024-09-06 | 32.00 | 32.60 | 31.30 | 31.49 | 22.59 | qfq | 737,877 | 23,465,967 | -1.87% |
| 2024-09-05 | 32.02 | 32.70 | 31.73 | 32.09 | 23.03 | qfq | 831,229 | 26,660,817 | -0.34% |
| 2024-09-04 | 31.50 | 32.99 | 31.34 | 32.20 | 23.10 | qfq | 1,275,002 | 41,004,540 | 0.09% |
| 2024-09-03 | 31.86 | 32.70 | 31.51 | 32.17 | 23.08 | qfq | 784,767 | 25,306,367 | 0.53% |
| 2024-09-02 | 33.65 | 34.03 | 31.91 | 32.00 | 22.96 | qfq | 1,270,583 | 41,580,719 | -4.90% |
| 2024-08-30 | 32.50 | 34.38 | 32.50 | 33.65 | 24.14 | qfq | 1,307,891 | 44,115,241 | 3.32% |
| 2024-08-29 | 31.66 | 32.98 | 31.56 | 32.57 | 23.37 | qfq | 979,221 | 31,835,224 | 2.39% |
| 2024-08-28 | 31.99 | 32.25 | 31.30 | 31.81 | 22.82 | qfq | 978,970 | 31,129,061 | -0.50% |
| 2024-08-27 | 33.50 | 33.50 | 31.77 | 31.97 | 22.94 | qfq | 1,391,343 | 44,888,124 | -4.94% |
| 2024-08-26 | 34.06 | 34.23 | 33.33 | 33.63 | 24.13 | qfq | 796,591 | 26,887,511 | -0.97% |
| 2024-08-23 | 34.03 | 34.33 | 32.51 | 33.96 | 24.37 | qfq | 1,079,751 | 36,121,811 | -0.21% |
| 2024-08-22 | 34.11 | 34.50 | 33.31 | 34.03 | 24.42 | qfq | 952,367 | 32,422,765 | -0.26% |
| 2024-08-21 | 35.28 | 36.50 | 34.00 | 34.12 | 24.48 | qfq | 1,554,158 | 54,365,555 | -3.67% |
| 2024-08-20 | 36.82 | 38.20 | 35.05 | 35.42 | 25.41 | qfq | 1,490,058 | 53,791,471 | -5.09% |
| 2024-08-19 | 37.70 | 38.80 | 36.70 | 37.32 | 26.78 | qfq | 1,806,332 | 68,355,652 | 0.35% |
| 2024-08-16 | 36.50 | 37.45 | 36.29 | 37.19 | 26.68 | qfq | 1,612,269 | 59,544,835 | 1.75% |
| 2024-08-15 | 35.25 | 37.24 | 35.25 | 36.55 | 26.23 | qfq | 1,333,953 | 48,384,926 | 2.12% |
| 2024-08-14 | 35.69 | 36.49 | 35.53 | 35.79 | 25.68 | qfq | 1,076,944 | 38,885,032 | 0.28% |
| 2024-08-13 | 35.90 | 36.29 | 34.94 | 35.69 | 25.61 | qfq | 929,554 | 33,062,943 | -0.25% |
| 2024-08-12 | 35.80 | 36.50 | 35.10 | 35.78 | 25.67 | qfq | 1,063,956 | 38,051,568 | -1.38% |
| 2024-08-09 | 38.00 | 38.50 | 36.28 | 36.28 | 26.03 | qfq | 1,314,937 | 49,056,389 | -2.68% |
| 2024-08-08 | 37.01 | 38.25 | 35.93 | 37.28 | 26.75 | qfq | 1,541,433 | 57,051,544 | -0.85% |
| 2024-08-07 | 37.88 | 38.58 | 37.19 | 37.60 | 26.98 | qfq | 996,013 | 37,833,779 | -0.87% |
| 2024-08-06 | 37.72 | 38.25 | 37.21 | 37.93 | 27.22 | qfq | 1,076,344 | 40,487,731 | 2.51% |
| 2024-08-05 | 39.30 | 39.49 | 36.81 | 37.00 | 26.55 | qfq | 1,953,435 | 74,067,649 | -7.06% |
| 2024-08-02 | 41.43 | 41.81 | 39.80 | 39.81 | 28.56 | qfq | 2,369,287 | 96,844,077 | -6.17% |
| 2024-08-01 | 41.00 | 42.99 | 40.60 | 42.43 | 30.44 | qfq | 3,288,148 | 137,258,646 | 4.33% |
| 2024-07-31 | 38.60 | 41.15 | 38.03 | 40.67 | 29.18 | qfq | 2,766,583 | 110,302,310 | 4.66% |
| 2024-07-30 | 37.70 | 38.95 | 36.61 | 38.86 | 27.88 | qfq | 2,002,034 | 76,027,960 | 2.86% |
| 2024-07-29 | 38.90 | 38.90 | 37.78 | 37.78 | 27.11 | qfq | 1,549,377 | 59,366,018 | -1.05% |
| 2024-07-26 | 37.87 | 38.34 | 36.36 | 38.18 | 27.40 | qfq | 2,193,085 | 82,407,944 | 1.06% |
| 2024-07-25 | 38.84 | 39.80 | 37.38 | 37.78 | 27.11 | qfq | 2,197,038 | 83,622,658 | -4.31% |
| 2024-07-24 | 40.17 | 42.36 | 39.05 | 39.48 | 28.33 | qfq | 2,418,163 | 97,850,903 | -4.34% |
| 2024-07-23 | 43.98 | 43.98 | 41.00 | 41.27 | 29.61 | qfq | 2,996,725 | 126,620,160 | -5.67% |
| 2024-07-22 | 43.50 | 45.56 | 42.95 | 43.75 | 31.39 | qfq | 3,539,493 | 156,425,332 | 0.07% |
| 2024-07-19 | 41.91 | 45.39 | 41.39 | 43.72 | 31.37 | qfq | 5,044,787 | 220,688,391 | 3.02% |
| 2024-07-18 | 38.00 | 43.20 | 37.97 | 42.44 | 30.45 | qfq | 4,927,356 | 201,283,778 | 10.01% |
| 2024-07-17 | 40.46 | 40.46 | 38.38 | 38.58 | 27.68 | qfq | 2,670,938 | 105,147,636 | -5.26% |
| 2024-07-16 | 41.53 | 41.80 | 38.91 | 40.72 | 29.22 | qfq | 3,308,731 | 132,869,610 | -1.97% |
| 2024-07-15 | 41.27 | 43.52 | 41.08 | 41.54 | 29.81 | qfq | 3,297,494 | 139,754,451 | 0.65% |
| 2024-07-12 | 40.31 | 41.78 | 40.20 | 41.27 | 29.61 | qfq | 2,648,426 | 108,838,351 | 1.40% |
| 2024-07-11 | 41.05 | 41.95 | 40.30 | 40.70 | 29.20 | qfq | 2,944,410 | 120,631,391 | 1.52% |
| 2024-07-10 | 41.35 | 41.70 | 39.82 | 40.09 | 28.77 | qfq | 3,659,356 | 149,367,688 | -4.23% |
| 2024-07-09 | 39.76 | 42.00 | 38.90 | 41.86 | 30.04 | qfq | 4,676,501 | 190,912,774 | 7.06% |
| 2024-07-08 | 38.17 | 41.47 | 38.17 | 39.10 | 28.06 | qfq | 4,500,305 | 180,042,542 | 3.99% |
| 2024-07-05 | 37.37 | 38.48 | 36.01 | 37.60 | 26.98 | qfq | 2,618,007 | 98,357,004 | 0.80% |
| 2024-07-04 | 39.88 | 40.03 | 37.30 | 37.30 | 26.76 | qfq | 3,136,585 | 121,276,531 | -6.52% |
| 2024-07-03 | 38.30 | 41.27 | 37.00 | 39.90 | 28.63 | qfq | 5,003,236 | 197,479,378 | 4.86% |
| 2024-07-02 | 38.95 | 39.04 | 37.91 | 38.05 | 27.30 | qfq | 2,688,729 | 103,078,195 | -2.31% |
| 2024-07-01 | 40.80 | 40.86 | 37.85 | 38.95 | 27.95 | qfq | 3,496,066 | 135,920,305 | -3.92% |
| 2024-06-28 | 40.71 | 41.88 | 39.88 | 40.54 | 29.09 | qfq | 3,562,684 | 146,049,539 | -0.39% |
| 2024-06-27 | 43.48 | 44.10 | 40.60 | 40.70 | 29.20 | qfq | 4,077,259 | 172,608,825 | -7.75% |
| 2024-06-26 | 44.05 | 44.90 | 41.80 | 44.12 | 31.66 | qfq | 4,346,741 | 187,632,909 | -1.80% |
| 2024-06-25 | 44.64 | 45.61 | 42.90 | 44.93 | 32.24 | qfq | 4,573,396 | 202,338,786 | 3.60% |
| 2024-06-24 | 44.44 | 46.99 | 42.32 | 43.37 | 31.12 | qfq | 5,545,054 | 248,892,841 | -2.78% |
| 2024-06-21 | 47.02 | 48.58 | 44.10 | 44.61 | 32.01 | qfq | 7,166,420 | 331,398,725 | -13.46% |
| 2024-06-20 | 48.69 | 58.87 | 48.69 | 51.55 | 36.99 | qfq | 10,750,937 | 574,129,907 | 1.86% |
| 2024-06-19 | 42.44 | 53.10 | 40.70 | 50.61 | 36.31 | qfq | 9,759,572 | 455,183,256 | 14.37% |
| 2024-06-18 | 43.00 | 47.44 | 42.20 | 44.25 | 31.75 | qfq | 6,593,562 | 293,628,773 | 2.67% |
| 2024-06-17 | 44.00 | 44.00 | 40.49 | 43.10 | 30.93 | qfq | 6,845,538 | 288,946,063 | -4.86% |
| 2024-06-14 | 50.60 | 50.60 | 43.53 | 45.30 | 32.50 | qfq | 9,843,683 | 478,088,655 | 7.42% |
| 2024-06-13 | 36.99 | 42.17 | 36.99 | 42.17 | 30.26 | qfq | 3,396,907 | 137,207,067 | 20.01% |
| 2024-06-12 | 34.88 | 35.71 | 34.41 | 35.14 | 25.21 | qfq | 2,182,499 | 76,463,649 | -0.31% |
| 2024-06-11 | 33.00 | 35.30 | 32.66 | 35.25 | 25.29 | qfq | 2,681,739 | 92,232,122 | 5.32% |
| 2024-06-07 | 32.20 | 34.30 | 31.61 | 33.47 | 23.91 | qfq | 2,665,121 | 88,552,466 | 3.94% |
| 2024-06-06 | 32.22 | 34.13 | 31.90 | 32.20 | 23.00 | qfq | 2,473,044 | 81,772,942 | -2.34% |
| 2024-06-05 | 33.67 | 34.90 | 32.84 | 32.97 | 23.55 | qfq | 1,284,841 | 43,382,551 | -1.67% |
| 2024-06-04 | 34.90 | 34.90 | 33.03 | 33.53 | 23.95 | qfq | 1,668,052 | 55,884,188 | -4.15% |
| 2024-06-03 | 35.90 | 36.58 | 34.67 | 34.98 | 24.99 | qfq | 2,087,567 | 74,312,439 | -2.54% |
| 2024-05-31 | 37.33 | 38.12 | 35.50 | 35.89 | 25.64 | qfq | 2,367,627 | 87,085,032 | -5.18% |
| 2024-05-30 | 36.42 | 38.74 | 35.50 | 37.85 | 27.04 | qfq | 2,845,953 | 105,493,141 | 1.94% |
| 2024-05-29 | 35.50 | 37.94 | 35.49 | 37.13 | 26.52 | qfq | 2,523,420 | 92,466,062 | 3.43% |
| 2024-05-28 | 37.11 | 39.66 | 35.80 | 35.90 | 25.64 | qfq | 3,221,822 | 120,660,268 | -4.14% |
| 2024-05-27 | 34.11 | 39.88 | 32.53 | 37.45 | 26.75 | qfq | 3,131,169 | 111,671,737 | 9.57% |
| 2024-05-24 | 33.13 | 35.26 | 31.82 | 34.18 | 24.42 | qfq | 2,470,768 | 82,878,597 | 3.42% |
| 2024-05-23 | 32.48 | 34.00 | 32.23 | 33.05 | 23.61 | qfq | 1,434,777 | 47,823,391 | 0.49% |
| 2024-05-22 | 32.80 | 32.98 | 32.00 | 32.89 | 23.49 | qfq | 989,210 | 32,247,900 | 2.21% |
| 2024-05-21 | 32.60 | 33.30 | 31.61 | 32.18 | 22.99 | qfq | 1,070,792 | 34,839,652 | -0.83% |
| 2024-05-20 | 31.57 | 32.95 | 31.10 | 32.45 | 23.18 | qfq | 1,602,970 | 51,714,156 | 3.28% |
| 2024-05-17 | 29.85 | 31.60 | 29.50 | 31.42 | 22.44 | qfq | 1,296,190 | 39,929,677 | 4.84% |
| 2024-05-16 | 29.84 | 30.49 | 29.61 | 29.97 | 21.41 | qfq | 843,873 | 25,394,518 | 1.63% |
| 2024-05-15 | 29.26 | 30.70 | 28.57 | 29.49 | 21.07 | qfq | 1,369,786 | 40,713,079 | 0.75% |
| 2024-05-14 | 29.10 | 29.79 | 28.95 | 29.27 | 20.91 | qfq | 1,058,571 | 30,929,661 | 1.07% |
| 2024-05-13 | 30.90 | 31.00 | 28.88 | 28.96 | 20.69 | qfq | 1,957,795 | 57,703,341 | -7.15% |
| 2024-05-10 | 33.46 | 33.71 | 30.98 | 31.19 | 22.28 | qfq | 1,282,509 | 40,691,044 | -6.64% |
| 2024-05-09 | 33.48 | 33.85 | 32.90 | 33.41 | 23.87 | qfq | 592,448 | 19,849,014 | 0.72% |
| 2024-05-08 | 34.09 | 34.09 | 32.76 | 33.17 | 23.69 | qfq | 745,684 | 24,811,249 | -2.76% |
| 2024-05-07 | 34.47 | 34.88 | 33.89 | 34.11 | 24.37 | qfq | 747,831 | 25,600,522 | -1.87% |
| 2024-05-06 | 34.52 | 35.20 | 34.21 | 34.76 | 24.83 | qfq | 996,613 | 34,630,698 | 2.54% |
| 2024-04-30 | 33.98 | 34.96 | 33.40 | 33.90 | 24.22 | qfq | 1,221,822 | 41,573,733 | -0.67% |
| 2024-04-29 | 31.50 | 34.80 | 31.50 | 34.13 | 24.38 | qfq | 1,864,825 | 62,021,590 | 9.22% |
| 2024-04-26 | 30.67 | 31.44 | 30.10 | 31.25 | 22.32 | qfq | 994,748 | 30,812,550 | 1.89% |
| 2024-04-25 | 30.50 | 30.97 | 30.14 | 30.67 | 21.91 | qfq | 631,630 | 19,366,593 | 0.56% |
| 2024-04-24 | 29.30 | 30.75 | 29.11 | 30.50 | 21.79 | qfq | 1,096,782 | 33,045,065 | 4.96% |
| 2024-04-23 | 28.98 | 29.48 | 28.71 | 29.06 | 20.76 | qfq | 720,928 | 20,993,220 | 1.29% |
| 2024-04-22 | 28.50 | 28.70 | 27.17 | 28.69 | 20.49 | qfq | 1,132,440 | 31,885,294 | 0.31% |
| 2024-04-19 | 29.32 | 29.60 | 28.21 | 28.60 | 20.43 | qfq | 1,360,610 | 39,106,657 | -3.64% |
| 2024-04-18 | 30.22 | 30.50 | 29.27 | 29.68 | 21.20 | qfq | 1,150,037 | 34,397,879 | -2.24% |
| 2024-04-17 | 28.60 | 30.47 | 28.60 | 30.36 | 21.69 | qfq | 1,450,903 | 43,255,446 | 7.20% |
| 2024-04-16 | 30.94 | 31.00 | 28.04 | 28.32 | 20.23 | qfq | 1,082,978 | 31,364,803 | -9.23% |
| 2024-04-15 | 33.38 | 34.17 | 30.60 | 31.20 | 22.29 | qfq | 1,217,652 | 39,091,902 | -7.42% |
| 2024-04-12 | 32.05 | 33.92 | 32.05 | 33.70 | 24.07 | qfq | 1,338,898 | 44,489,834 | 5.31% |
| 2024-04-11 | 32.44 | 33.14 | 32.00 | 32.00 | 22.86 | qfq | 545,003 | 17,760,267 | -1.84% |
| 2024-04-10 | 34.10 | 34.10 | 32.10 | 32.60 | 23.29 | qfq | 567,340 | 18,616,991 | -4.40% |
| 2024-04-09 | 33.47 | 34.25 | 32.95 | 34.10 | 24.36 | qfq | 525,629 | 17,729,846 | 1.79% |
| 2024-04-08 | 35.50 | 35.50 | 33.50 | 33.50 | 23.93 | qfq | 723,375 | 24,666,546 | -4.59% |
| 2024-04-03 | 36.48 | 36.78 | 34.97 | 35.11 | 25.08 | qfq | 960,177 | 34,295,153 | -2.96% |
| 2024-04-02 | 37.25 | 37.25 | 35.85 | 36.18 | 25.84 | qfq | 847,355 | 30,729,992 | -2.82% |
| 2024-04-01 | 37.20 | 37.69 | 36.68 | 37.23 | 26.59 | qfq | 930,306 | 34,450,952 | 1.06% |
| 2024-03-29 | 37.03 | 37.76 | 36.10 | 36.84 | 26.32 | qfq | 905,828 | 33,274,438 | -0.70% |
| 2024-03-28 | 36.00 | 38.10 | 35.82 | 37.10 | 26.50 | qfq | 1,623,299 | 59,738,115 | 2.46% |
| 2024-03-27 | 39.65 | 39.99 | 36.20 | 36.21 | 25.87 | qfq | 1,384,542 | 51,892,854 | -8.84% |
| 2024-03-26 | 41.61 | 42.72 | 39.00 | 39.72 | 28.37 | qfq | 1,395,146 | 56,442,822 | -4.66% |
| 2024-03-25 | 44.33 | 44.57 | 41.64 | 41.66 | 29.76 | qfq | 1,171,662 | 50,434,807 | -7.42% |
| 2024-03-22 | 44.11 | 46.36 | 44.08 | 45.00 | 32.14 | qfq | 1,655,358 | 74,988,398 | 2.23% |
| 2024-03-21 | 45.39 | 47.38 | 43.20 | 44.02 | 31.44 | qfq | 1,917,446 | 86,101,848 | -2.44% |
| 2024-03-20 | 43.90 | 47.50 | 43.20 | 45.12 | 32.23 | qfq | 3,216,422 | 146,185,741 | 2.24% |
| 2024-03-19 | 41.01 | 44.44 | 40.50 | 44.13 | 31.52 | qfq | 2,526,975 | 108,595,119 | 7.58% |
| 2024-03-18 | 40.48 | 41.27 | 40.13 | 41.02 | 29.30 | qfq | 859,422 | 35,030,979 | 1.53% |
| 2024-03-15 | 39.68 | 40.60 | 39.15 | 40.40 | 28.86 | qfq | 759,402 | 30,179,314 | 1.03% |
| 2024-03-14 | 41.00 | 41.56 | 39.10 | 39.99 | 28.57 | qfq | 1,185,720 | 47,585,419 | -2.96% |
| 2024-03-13 | 42.40 | 42.80 | 40.50 | 41.21 | 29.44 | qfq | 1,291,105 | 53,910,398 | -2.37% |
| 2024-03-12 | 41.60 | 42.80 | 41.05 | 42.21 | 30.15 | qfq | 1,210,663 | 50,770,383 | 1.17% |
| 2024-03-11 | 41.50 | 41.80 | 40.72 | 41.72 | 29.80 | qfq | 1,201,522 | 49,551,736 | -0.43% |
| 2024-03-08 | 41.08 | 42.42 | 40.12 | 41.90 | 29.93 | qfq | 1,867,164 | 77,008,956 | 0.94% |
| 2024-03-07 | 40.00 | 44.78 | 39.99 | 41.51 | 29.65 | qfq | 2,975,151 | 125,447,683 | 5.36% |
| 2024-03-06 | 39.80 | 40.04 | 38.06 | 39.40 | 28.14 | qfq | 1,375,053 | 53,737,785 | -1.35% |
| 2024-03-05 | 39.91 | 41.73 | 39.23 | 39.94 | 28.53 | qfq | 1,866,025 | 75,853,353 | -0.94% |
| 2024-03-04 | 39.21 | 41.32 | 39.05 | 40.32 | 28.80 | qfq | 2,187,085 | 87,779,808 | 2.34% |
| 2024-03-01 | 40.02 | 40.84 | 38.50 | 39.40 | 28.14 | qfq | 2,560,894 | 101,112,890 | -2.38% |
| 2024-02-29 | 35.71 | 42.22 | 35.14 | 40.36 | 28.83 | qfq | 3,383,553 | 132,497,044 | 14.01% |
| 2024-02-28 | 39.43 | 42.42 | 35.14 | 35.40 | 25.29 | qfq | 2,945,985 | 115,276,765 | -10.70% |
| 2024-02-27 | 37.99 | 40.10 | 37.09 | 39.64 | 28.32 | qfq | 2,355,989 | 90,922,001 | 4.04% |
| 2024-02-26 | 37.99 | 39.08 | 36.20 | 38.10 | 27.22 | qfq | 2,403,307 | 90,980,375 | 0.29% |
| 2024-02-23 | 35.20 | 38.50 | 35.02 | 37.99 | 27.14 | qfq | 2,924,644 | 107,864,299 | 7.96% |
| 2024-02-22 | 33.90 | 36.32 | 33.51 | 35.19 | 25.14 | qfq | 2,085,991 | 72,546,344 | 3.26% |
| 2024-02-21 | 32.70 | 36.50 | 32.39 | 34.08 | 24.34 | qfq | 2,137,385 | 73,480,570 | 1.85% |
| 2024-02-20 | 34.83 | 34.99 | 32.50 | 33.46 | 23.90 | qfq | 1,594,759 | 52,964,631 | -2.25% |
| 2024-02-19 | 32.87 | 37.42 | 32.30 | 34.23 | 24.45 | qfq | 3,456,745 | 120,223,210 | 6.47% |
| 2024-02-08 | 27.82 | 32.15 | 23.52 | 32.15 | 22.97 | qfq | 3,649,891 | 105,706,646 | 20.01% |
| 2024-02-07 | 28.77 | 30.11 | 26.15 | 26.79 | 19.14 | qfq | 2,975,672 | 84,259,678 | -8.13% |
| 2024-02-06 | 28.10 | 30.60 | 26.42 | 29.16 | 20.83 | qfq | 2,177,787 | 60,967,546 | 1.18% |
| 2024-02-05 | 33.01 | 33.34 | 27.80 | 28.82 | 20.59 | qfq | 1,748,453 | 52,055,375 | -14.94% |
| 2024-02-02 | 36.00 | 36.58 | 32.30 | 33.88 | 24.20 | qfq | 1,425,725 | 49,021,316 | -5.18% |
| 2024-02-01 | 36.10 | 36.95 | 35.30 | 35.73 | 25.52 | qfq | 1,347,947 | 48,533,970 | -3.43% |
| 2024-01-31 | 39.00 | 40.08 | 36.09 | 37.00 | 26.43 | qfq | 1,273,070 | 47,939,900 | -6.99% |
| 2024-01-30 | 41.98 | 42.00 | 39.39 | 39.78 | 28.42 | qfq | 1,542,083 | 61,869,854 | -6.75% |
| 2024-01-29 | 44.10 | 44.20 | 42.09 | 42.66 | 30.47 | qfq | 1,804,450 | 77,804,693 | -0.09% |
| 2024-01-26 | 43.70 | 43.70 | 41.60 | 42.70 | 30.50 | qfq | 974,602 | 41,254,891 | -2.36% |
| 2024-01-25 | 41.80 | 44.06 | 40.38 | 43.73 | 31.24 | qfq | 1,349,445 | 57,291,558 | 5.81% |
| 2024-01-24 | 41.10 | 41.63 | 39.51 | 41.33 | 29.52 | qfq | 1,206,308 | 48,780,051 | 0.19% |
| 2024-01-23 | 42.12 | 42.30 | 40.44 | 41.25 | 29.47 | qfq | 1,538,045 | 63,428,897 | -0.55% |
| 2024-01-22 | 46.20 | 46.20 | 41.03 | 41.48 | 29.63 | qfq | 1,449,795 | 63,097,997 | -9.69% |
| 2024-01-19 | 46.49 | 47.50 | 45.89 | 45.93 | 32.81 | qfq | 1,434,062 | 67,016,012 | -0.50% |
| 2024-01-18 | 45.70 | 46.84 | 44.60 | 46.16 | 32.97 | qfq | 932,912 | 42,843,473 | -0.69% |
| 2024-01-17 | 48.62 | 49.07 | 46.10 | 46.48 | 33.20 | qfq | 596,871 | 28,285,553 | -4.42% |
| 2024-01-16 | 49.00 | 49.38 | 47.00 | 48.63 | 34.74 | qfq | 1,021,684 | 49,255,045 | -1.74% |
| 2024-01-15 | 48.79 | 50.50 | 47.64 | 49.49 | 35.35 | qfq | 1,061,173 | 52,421,057 | 0.71% |
| 2024-01-12 | 50.67 | 51.63 | 48.76 | 49.14 | 35.10 | qfq | 1,158,510 | 58,276,389 | -2.73% |
| 2024-01-11 | 49.83 | 51.00 | 49.22 | 50.52 | 36.09 | qfq | 1,042,740 | 52,428,754 | 1.92% |
| 2024-01-10 | 49.70 | 50.49 | 48.10 | 49.57 | 35.41 | qfq | 1,350,933 | 66,701,815 | -0.42% |
| 2024-01-09 | 50.20 | 51.68 | 49.20 | 49.78 | 35.56 | qfq | 1,005,360 | 50,381,887 | -0.08% |
| 2024-01-08 | 51.76 | 52.59 | 49.70 | 49.82 | 35.59 | qfq | 777,814 | 39,398,276 | -3.77% |
| 2024-01-05 | 54.30 | 55.28 | 51.67 | 51.77 | 36.98 | qfq | 1,224,149 | 65,121,993 | -4.45% |
| 2024-01-04 | 53.66 | 55.82 | 53.66 | 54.18 | 38.70 | qfq | 993,521 | 54,469,763 | -2.87% |
| 2024-01-03 | 59.00 | 59.20 | 55.55 | 55.78 | 39.84 | qfq | 1,396,419 | 79,102,655 | -5.44% |
| 2024-01-02 | 60.26 | 60.98 | 58.28 | 58.99 | 42.14 | qfq | 760,322 | 44,950,422 | -2.11% |
| 2023-12-29 | 58.86 | 62.00 | 58.25 | 60.26 | 43.04 | qfq | 1,903,599 | 115,438,234 | 2.38% |
| 2023-12-28 | 60.03 | 60.51 | 58.10 | 58.86 | 42.04 | qfq | 1,547,806 | 91,270,392 | -2.71% |
| 2023-12-27 | 57.01 | 61.14 | 56.58 | 60.50 | 43.22 | qfq | 1,809,223 | 107,299,160 | 6.23% |
| 2023-12-26 | 58.55 | 58.90 | 56.40 | 56.95 | 40.68 | qfq | 1,137,293 | 65,545,219 | -2.93% |
| 2023-12-25 | 57.00 | 59.80 | 56.73 | 58.67 | 41.91 | qfq | 1,596,719 | 93,112,038 | 2.57% |
| 2023-12-22 | 59.81 | 60.92 | 57.05 | 57.20 | 40.86 | qfq | 2,125,106 | 124,541,697 | -5.19% |
| 2023-12-21 | 59.03 | 61.33 | 59.01 | 60.33 | 43.09 | qfq | 1,966,384 | 118,866,939 | 0.38% |
| 2023-12-20 | 60.44 | 62.36 | 59.69 | 60.10 | 42.93 | qfq | 2,441,453 | 148,905,743 | 0.59% |
| 2023-12-19 | 58.80 | 60.78 | 57.85 | 59.75 | 42.68 | qfq | 2,310,903 | 137,111,557 | 2.45% |
| 2023-12-18 | 58.51 | 60.21 | 57.98 | 58.32 | 41.66 | qfq | 1,985,680 | 117,411,634 | -0.65% |
| 2023-12-15 | 58.93 | 61.15 | 58.60 | 58.70 | 41.93 | qfq | 2,891,053 | 173,099,158 | -0.64% |
| 2023-12-14 | 63.01 | 64.01 | 59.06 | 59.08 | 42.20 | qfq | 4,369,044 | 264,713,294 | -7.03% |
| 2023-12-13 | 62.79 | 65.96 | 62.02 | 63.55 | 45.40 | qfq | 3,915,046 | 251,289,042 | -0.70% |
| 2023-12-12 | 66.50 | 69.90 | 63.01 | 64.00 | 45.72 | qfq | 5,472,834 | 361,414,883 | 0.00% |
| 2023-12-11 | 59.00 | 66.16 | 58.40 | 64.00 | 45.72 | qfq | 7,271,184 | 455,029,740 | 6.51% |
| 2023-12-08 | 59.04 | 62.66 | 55.18 | 60.09 | 42.92 | qfq | 7,752,528 | 456,764,543 | 2.72% |
| 2023-12-07 | 57.00 | 61.95 | 56.01 | 58.50 | 41.79 | qfq | 8,011,067 | 476,643,310 | -4.41% |