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
龙图光罩688721.SH
最近收盘价41.822026-07-17
最近交易日2026-07-17
成交量（股）4,843,146
成交额（元）215,522,034
日线记录470
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-07 | 2025-05-13 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 470 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 | 46.29 | 47.65 | 41.81 | 41.82 | 41.82 | qfq | 4,843,146 | 215,522,034 | -10.91% |
| 2026-07-16 | 51.04 | 52.16 | 46.67 | 46.94 | 46.94 | qfq | 5,450,227 | 267,845,195 | -9.50% |
| 2026-07-15 | 58.13 | 58.88 | 50.50 | 51.87 | 51.87 | qfq | 7,259,907 | 386,882,695 | -10.88% |
| 2026-07-14 | 59.48 | 62.75 | 54.01 | 58.20 | 58.20 | qfq | 7,394,080 | 430,538,792 | 0.67% |
| 2026-07-13 | 55.93 | 64.02 | 55.92 | 57.81 | 57.81 | qfq | 7,407,168 | 446,130,027 | 0.75% |
| 2026-07-10 | 61.10 | 62.90 | 57.08 | 57.38 | 57.38 | qfq | 6,986,085 | 422,449,190 | -5.78% |
| 2026-07-09 | 60.00 | 61.47 | 58.37 | 60.90 | 60.90 | qfq | 7,704,603 | 461,911,000 | 3.01% |
| 2026-07-08 | 55.24 | 60.98 | 51.74 | 59.12 | 59.12 | qfq | 8,875,932 | 506,784,071 | 5.97% |
| 2026-07-07 | 54.03 | 56.48 | 53.38 | 55.79 | 55.79 | qfq | 5,742,412 | 318,605,633 | 1.44% |
| 2026-07-06 | 57.00 | 57.50 | 53.16 | 55.00 | 55.00 | qfq | 5,510,974 | 304,232,769 | -1.98% |
| 2026-07-03 | 61.02 | 61.72 | 56.10 | 56.11 | 56.11 | qfq | 8,339,003 | 482,293,498 | -8.05% |
| 2026-07-02 | 65.50 | 65.78 | 60.80 | 61.02 | 61.02 | qfq | 12,923,911 | 815,843,387 | -11.87% |
| 2026-07-01 | 59.00 | 70.06 | 59.00 | 69.24 | 69.24 | qfq | 17,027,388 | 1,154,067,912 | 18.60% |
| 2026-06-30 | 56.00 | 59.96 | 56.00 | 58.38 | 58.38 | qfq | 7,850,377 | 453,911,376 | 3.71% |
| 2026-06-29 | 56.81 | 57.11 | 51.20 | 56.29 | 56.29 | qfq | 9,197,071 | 502,838,967 | 3.82% |
| 2026-06-26 | 51.80 | 55.45 | 50.63 | 54.22 | 54.22 | qfq | 7,753,292 | 413,953,214 | 3.43% |
| 2026-06-25 | 53.10 | 53.77 | 51.83 | 52.42 | 52.42 | qfq | 5,276,677 | 277,626,086 | -2.29% |
| 2026-06-24 | 51.41 | 53.65 | 50.21 | 53.65 | 53.65 | qfq | 5,279,877 | 277,130,669 | 2.80% |
| 2026-06-23 | 50.96 | 53.30 | 50.15 | 52.19 | 52.19 | qfq | 4,244,809 | 221,129,758 | 0.37% |
| 2026-06-22 | 53.02 | 53.69 | 50.95 | 52.00 | 52.00 | qfq | 5,742,574 | 299,239,968 | -1.92% |
| 2026-06-18 | 53.64 | 54.14 | 52.52 | 53.02 | 53.02 | qfq | 6,023,776 | 320,175,797 | -2.32% |
| 2026-06-17 | 50.80 | 55.55 | 50.01 | 54.28 | 54.28 | qfq | 8,040,264 | 431,698,154 | 5.46% |
| 2026-06-16 | 50.13 | 52.42 | 49.70 | 51.47 | 51.47 | qfq | 6,579,066 | 335,717,069 | 1.66% |
| 2026-06-15 | 48.49 | 51.96 | 47.11 | 50.63 | 50.63 | qfq | 6,398,639 | 322,599,932 | 3.52% |
| 2026-06-12 | 49.49 | 51.47 | 48.39 | 48.91 | 48.91 | qfq | 7,843,629 | 390,669,290 | -0.31% |
| 2026-06-11 | 42.21 | 51.10 | 41.99 | 49.06 | 49.06 | qfq | 8,449,903 | 394,533,961 | 14.65% |
| 2026-06-10 | 41.48 | 43.38 | 40.98 | 42.79 | 42.79 | qfq | 3,528,487 | 149,401,681 | 1.88% |
| 2026-06-09 | 40.49 | 42.20 | 39.73 | 42.00 | 42.00 | qfq | 3,050,921 | 126,235,424 | 5.74% |
| 2026-06-08 | 40.65 | 42.15 | 39.26 | 39.72 | 39.72 | qfq | 2,750,773 | 111,811,529 | -6.98% |
| 2026-06-05 | 41.50 | 44.38 | 40.65 | 42.70 | 42.70 | qfq | 2,905,052 | 123,223,772 | 0.95% |
| 2026-06-04 | 41.00 | 43.15 | 40.76 | 42.30 | 42.30 | qfq | 2,525,979 | 106,600,939 | 1.90% |
| 2026-06-03 | 41.40 | 42.84 | 40.76 | 41.51 | 41.51 | qfq | 2,441,405 | 102,447,532 | 0.31% |
| 2026-06-02 | 41.83 | 42.49 | 40.75 | 41.38 | 41.38 | qfq | 2,577,943 | 107,436,376 | -1.83% |
| 2026-06-01 | 43.92 | 44.99 | 42.00 | 42.15 | 42.15 | qfq | 3,223,246 | 140,144,651 | -4.16% |
| 2026-05-29 | 48.50 | 49.23 | 43.78 | 43.98 | 43.98 | qfq | 5,878,871 | 268,515,930 | -10.45% |
| 2026-05-28 | 48.27 | 49.59 | 47.28 | 49.11 | 49.11 | qfq | 4,366,171 | 212,252,073 | 1.87% |
| 2026-05-27 | 51.58 | 52.10 | 47.90 | 48.21 | 48.21 | qfq | 5,357,326 | 268,554,531 | -5.62% |
| 2026-05-26 | 51.50 | 52.98 | 49.77 | 51.08 | 51.08 | qfq | 5,716,224 | 291,751,747 | -1.22% |
| 2026-05-25 | 48.69 | 52.30 | 47.00 | 51.71 | 51.71 | qfq | 6,539,754 | 330,031,376 | 6.62% |
| 2026-05-22 | 47.77 | 49.48 | 47.20 | 48.50 | 48.50 | qfq | 3,942,396 | 190,037,177 | 2.08% |
| 2026-05-21 | 51.01 | 52.00 | 47.00 | 47.51 | 47.51 | qfq | 5,693,811 | 285,174,438 | -7.96% |
| 2026-05-20 | 48.81 | 51.91 | 48.66 | 51.62 | 51.62 | qfq | 6,422,655 | 326,362,790 | 4.71% |
| 2026-05-19 | 47.32 | 49.46 | 46.75 | 49.30 | 49.30 | qfq | 4,588,804 | 221,506,688 | 3.14% |
| 2026-05-18 | 47.39 | 49.50 | 47.11 | 47.80 | 47.80 | qfq | 3,947,655 | 189,747,203 | -0.79% |
| 2026-05-15 | 47.71 | 49.16 | 46.60 | 48.18 | 48.18 | qfq | 4,715,653 | 226,716,353 | 1.52% |
| 2026-05-14 | 47.32 | 48.49 | 46.66 | 47.46 | 47.46 | qfq | 4,149,772 | 198,176,028 | 0.32% |
| 2026-05-13 | 46.80 | 47.59 | 46.01 | 47.31 | 47.31 | qfq | 2,743,301 | 128,539,614 | -0.40% |
| 2026-05-12 | 46.52 | 47.65 | 45.59 | 47.50 | 47.50 | qfq | 3,400,936 | 159,419,577 | 1.82% |
| 2026-05-11 | 45.60 | 47.33 | 45.58 | 46.65 | 46.65 | qfq | 3,097,655 | 143,847,122 | 2.75% |
| 2026-05-08 | 46.05 | 46.20 | 44.91 | 45.40 | 45.40 | qfq | 3,327,979 | 151,180,510 | -2.78% |
| 2026-05-07 | 46.00 | 47.13 | 45.61 | 46.70 | 46.70 | qfq | 2,380,298 | 110,643,666 | 1.41% |
| 2026-05-06 | 46.30 | 46.90 | 45.66 | 46.05 | 46.05 | qfq | 3,082,292 | 143,171,490 | 1.05% |
| 2026-04-30 | 45.40 | 46.20 | 44.00 | 45.57 | 45.57 | qfq | 2,186,431 | 98,825,378 | 0.64% |
| 2026-04-29 | 45.26 | 45.87 | 44.51 | 45.28 | 45.28 | qfq | 1,841,458 | 83,554,537 | -0.46% |
| 2026-04-28 | 47.50 | 47.50 | 45.22 | 45.49 | 45.49 | qfq | 2,865,428 | 132,093,334 | -5.49% |
| 2026-04-27 | 43.19 | 49.49 | 43.19 | 48.13 | 48.13 | qfq | 5,973,189 | 282,515,847 | 11.59% |
| 2026-04-24 | 42.96 | 43.96 | 42.71 | 43.13 | 43.13 | qfq | 1,567,879 | 67,957,307 | -0.14% |
| 2026-04-23 | 45.20 | 45.50 | 43.01 | 43.19 | 43.19 | qfq | 2,926,067 | 128,734,289 | -5.22% |
| 2026-04-22 | 43.89 | 46.60 | 42.88 | 45.57 | 45.57 | qfq | 3,525,722 | 158,690,194 | 3.19% |
| 2026-04-21 | 43.44 | 45.47 | 42.42 | 44.16 | 44.16 | qfq | 2,552,263 | 111,978,764 | 0.91% |
| 2026-04-20 | 41.80 | 44.62 | 41.06 | 43.76 | 43.76 | qfq | 3,257,822 | 141,491,362 | 4.56% |
| 2026-04-17 | 39.72 | 42.20 | 39.67 | 41.85 | 41.85 | qfq | 2,126,467 | 86,830,761 | 4.83% |
| 2026-04-16 | 39.88 | 39.95 | 39.36 | 39.92 | 39.92 | qfq | 773,195 | 30,694,900 | 1.19% |
| 2026-04-15 | 40.04 | 40.38 | 39.39 | 39.45 | 39.45 | qfq | 981,277 | 38,989,504 | -1.28% |
| 2026-04-14 | 39.58 | 40.38 | 39.58 | 39.96 | 39.96 | qfq | 1,173,764 | 46,801,621 | 1.68% |
| 2026-04-13 | 39.40 | 39.88 | 39.00 | 39.30 | 39.30 | qfq | 971,805 | 38,263,574 | -0.35% |
| 2026-04-10 | 39.55 | 39.90 | 39.26 | 39.44 | 39.44 | qfq | 871,620 | 34,540,554 | 1.05% |
| 2026-04-09 | 39.52 | 39.87 | 39.02 | 39.03 | 39.03 | qfq | 970,716 | 38,178,047 | -1.54% |
| 2026-04-08 | 38.55 | 39.74 | 38.11 | 39.64 | 39.64 | qfq | 1,118,931 | 43,607,699 | 5.99% |
| 2026-04-07 | 37.08 | 38.10 | 37.08 | 37.40 | 37.40 | qfq | 685,000 | 25,704,861 | 0.86% |
| 2026-04-03 | 37.79 | 37.87 | 36.56 | 37.08 | 37.08 | qfq | 1,003,538 | 37,080,906 | -1.44% |
| 2026-04-02 | 39.00 | 39.50 | 37.23 | 37.62 | 37.62 | qfq | 890,194 | 33,957,852 | -4.10% |
| 2026-04-01 | 39.50 | 39.80 | 39.00 | 39.23 | 39.23 | qfq | 775,689 | 30,463,923 | 1.66% |
| 2026-03-31 | 40.00 | 40.13 | 38.56 | 38.59 | 38.59 | qfq | 973,136 | 38,241,976 | -2.33% |
| 2026-03-30 | 39.21 | 39.70 | 38.68 | 39.51 | 39.51 | qfq | 990,487 | 38,865,024 | -0.23% |
| 2026-03-27 | 38.90 | 39.98 | 38.64 | 39.60 | 39.60 | qfq | 913,082 | 35,939,228 | 0.41% |
| 2026-03-26 | 40.63 | 40.79 | 39.00 | 39.44 | 39.44 | qfq | 797,133 | 31,819,004 | -3.12% |
| 2026-03-25 | 40.90 | 41.46 | 40.01 | 40.71 | 40.71 | qfq | 998,536 | 40,902,739 | 1.57% |
| 2026-03-24 | 39.35 | 40.70 | 38.55 | 40.08 | 40.08 | qfq | 1,298,197 | 50,975,118 | 3.30% |
| 2026-03-23 | 40.64 | 40.65 | 38.45 | 38.80 | 38.80 | qfq | 1,370,080 | 54,063,295 | -5.71% |
| 2026-03-20 | 42.18 | 42.67 | 41.15 | 41.15 | 41.15 | qfq | 715,728 | 30,119,175 | -2.49% |
| 2026-03-19 | 42.81 | 42.97 | 41.88 | 42.20 | 42.20 | qfq | 807,217 | 34,200,213 | -2.92% |
| 2026-03-18 | 43.18 | 43.58 | 42.45 | 43.47 | 43.47 | qfq | 823,792 | 35,406,091 | 0.72% |
| 2026-03-17 | 44.37 | 44.50 | 43.00 | 43.16 | 43.16 | qfq | 1,169,477 | 51,150,946 | -2.73% |
| 2026-03-16 | 43.25 | 44.50 | 42.49 | 44.37 | 44.37 | qfq | 1,162,377 | 50,655,934 | 2.59% |
| 2026-03-13 | 43.31 | 43.95 | 43.06 | 43.25 | 43.25 | qfq | 658,775 | 28,587,984 | -1.10% |
| 2026-03-12 | 44.20 | 44.62 | 43.29 | 43.73 | 43.73 | qfq | 1,152,314 | 50,392,500 | -1.33% |
| 2026-03-11 | 44.68 | 45.26 | 44.23 | 44.32 | 44.32 | qfq | 1,060,555 | 47,346,934 | -0.81% |
| 2026-03-10 | 43.90 | 44.88 | 43.90 | 44.68 | 44.68 | qfq | 1,146,224 | 50,968,316 | 2.69% |
| 2026-03-09 | 43.00 | 43.78 | 42.00 | 43.51 | 43.51 | qfq | 1,713,649 | 73,255,744 | -1.02% |
| 2026-03-06 | 44.18 | 44.26 | 43.60 | 43.96 | 43.96 | qfq | 1,097,313 | 48,155,179 | -0.50% |
| 2026-03-05 | 44.00 | 45.49 | 43.98 | 44.18 | 44.18 | qfq | 1,706,011 | 76,067,485 | 1.91% |
| 2026-03-04 | 43.50 | 44.30 | 43.08 | 43.35 | 43.35 | qfq | 1,576,368 | 68,759,255 | -0.02% |
| 2026-03-03 | 47.84 | 48.17 | 43.18 | 43.36 | 43.36 | qfq | 3,362,952 | 151,791,242 | -9.52% |
| 2026-03-02 | 48.50 | 49.33 | 47.67 | 47.92 | 47.92 | qfq | 2,096,096 | 101,189,912 | -3.19% |
| 2026-02-27 | 50.61 | 50.63 | 48.89 | 49.50 | 49.50 | qfq | 2,410,359 | 119,296,631 | -3.51% |
| 2026-02-26 | 49.65 | 52.36 | 49.20 | 51.30 | 51.30 | qfq | 3,576,606 | 183,189,228 | 2.81% |
| 2026-02-25 | 48.96 | 50.60 | 48.30 | 49.90 | 49.90 | qfq | 2,630,071 | 130,378,149 | 1.84% |
| 2026-02-24 | 48.60 | 49.49 | 47.87 | 49.00 | 49.00 | qfq | 1,616,528 | 78,834,868 | 0.82% |
| 2026-02-13 | 47.70 | 50.20 | 47.25 | 48.60 | 48.60 | qfq | 2,659,088 | 130,605,036 | 1.76% |
| 2026-02-12 | 46.81 | 48.30 | 46.78 | 47.76 | 47.76 | qfq | 1,320,578 | 62,769,513 | 2.05% |
| 2026-02-11 | 46.90 | 47.21 | 46.40 | 46.80 | 46.80 | qfq | 730,390 | 34,168,811 | -0.21% |
| 2026-02-10 | 46.89 | 47.53 | 46.30 | 46.90 | 46.90 | qfq | 918,283 | 43,167,825 | 0.51% |
| 2026-02-09 | 47.00 | 47.50 | 46.40 | 46.66 | 46.66 | qfq | 979,616 | 45,968,731 | 1.43% |
| 2026-02-06 | 46.00 | 46.59 | 45.46 | 46.00 | 46.00 | qfq | 950,481 | 43,754,757 | 0.00% |
| 2026-02-05 | 46.79 | 46.79 | 45.68 | 46.00 | 46.00 | qfq | 1,045,645 | 48,124,031 | -2.31% |
| 2026-02-04 | 47.50 | 47.52 | 46.44 | 47.09 | 47.09 | qfq | 1,288,649 | 60,460,864 | -1.30% |
| 2026-02-03 | 47.19 | 48.27 | 47.12 | 47.71 | 47.71 | qfq | 1,324,793 | 63,038,939 | 1.27% |
| 2026-02-02 | 48.00 | 49.29 | 47.11 | 47.11 | 47.11 | qfq | 1,862,909 | 89,190,171 | -1.63% |
| 2026-01-30 | 47.42 | 48.78 | 47.07 | 47.89 | 47.89 | qfq | 1,476,277 | 70,764,996 | 1.18% |
| 2026-01-29 | 49.71 | 49.71 | 47.32 | 47.33 | 47.33 | qfq | 2,490,976 | 120,433,704 | -5.15% |
| 2026-01-28 | 49.65 | 50.98 | 49.05 | 49.90 | 49.90 | qfq | 2,202,561 | 110,104,129 | 0.40% |
| 2026-01-27 | 48.25 | 50.05 | 47.11 | 49.70 | 49.70 | qfq | 2,534,588 | 123,900,257 | 3.03% |
| 2026-01-26 | 50.68 | 50.98 | 48.06 | 48.24 | 48.24 | qfq | 2,872,682 | 140,506,299 | -4.83% |
| 2026-01-23 | 50.65 | 50.75 | 49.88 | 50.69 | 50.69 | qfq | 1,674,759 | 84,152,603 | 0.54% |
| 2026-01-22 | 51.45 | 51.68 | 49.70 | 50.42 | 50.42 | qfq | 2,147,576 | 108,009,830 | -1.47% |
| 2026-01-21 | 50.10 | 51.72 | 49.90 | 51.17 | 51.17 | qfq | 2,452,671 | 124,828,719 | 1.73% |
| 2026-01-20 | 50.76 | 50.99 | 49.38 | 50.30 | 50.30 | qfq | 2,279,134 | 114,052,727 | 0.20% |
| 2026-01-19 | 51.50 | 52.47 | 50.19 | 50.20 | 50.20 | qfq | 2,470,979 | 125,594,750 | -2.47% |
| 2026-01-16 | 50.50 | 51.83 | 49.98 | 51.47 | 51.47 | qfq | 3,845,738 | 196,319,577 | 3.08% |
| 2026-01-15 | 48.51 | 50.24 | 48.22 | 49.93 | 49.93 | qfq | 2,191,008 | 107,887,908 | 2.34% |
| 2026-01-14 | 48.61 | 49.70 | 48.22 | 48.79 | 48.79 | qfq | 2,774,715 | 135,680,069 | 1.22% |
| 2026-01-13 | 49.89 | 50.76 | 48.15 | 48.20 | 48.20 | qfq | 2,645,634 | 130,312,936 | -3.46% |
| 2026-01-12 | 50.50 | 50.88 | 49.60 | 49.93 | 49.93 | qfq | 2,613,276 | 130,475,938 | -0.87% |
| 2026-01-09 | 50.00 | 50.70 | 49.53 | 50.37 | 50.37 | qfq | 2,614,415 | 131,250,767 | 0.00% |
| 2026-01-08 | 50.60 | 51.55 | 49.22 | 50.37 | 50.37 | qfq | 3,301,981 | 166,153,885 | -0.63% |
| 2026-01-07 | 48.06 | 51.21 | 48.06 | 50.69 | 50.69 | qfq | 5,454,742 | 272,221,614 | 6.67% |
| 2026-01-06 | 47.79 | 48.69 | 47.09 | 47.52 | 47.52 | qfq | 2,116,710 | 101,002,127 | -0.04% |
| 2026-01-05 | 46.90 | 47.80 | 46.90 | 47.54 | 47.54 | qfq | 1,504,089 | 71,337,788 | 2.17% |
| 2025-12-31 | 47.26 | 47.59 | 46.18 | 46.53 | 46.53 | qfq | 1,309,423 | 61,087,747 | -1.40% |
| 2025-12-30 | 47.06 | 47.91 | 46.70 | 47.19 | 47.19 | qfq | 1,735,063 | 81,900,153 | 0.28% |
| 2025-12-29 | 48.02 | 48.39 | 46.90 | 47.06 | 47.06 | qfq | 1,665,965 | 79,055,006 | -2.67% |
| 2025-12-26 | 48.46 | 48.87 | 47.78 | 48.35 | 48.35 | qfq | 1,499,199 | 72,505,987 | -0.21% |
| 2025-12-25 | 49.07 | 49.28 | 47.58 | 48.45 | 48.45 | qfq | 2,156,434 | 104,020,995 | -1.76% |
| 2025-12-24 | 48.98 | 50.15 | 48.26 | 49.32 | 49.32 | qfq | 3,135,740 | 154,748,720 | 1.40% |
| 2025-12-23 | 45.58 | 48.98 | 45.58 | 48.64 | 48.64 | qfq | 4,023,274 | 192,784,872 | 5.88% |
| 2025-12-22 | 45.10 | 46.76 | 45.10 | 45.94 | 45.94 | qfq | 1,444,196 | 66,787,250 | 1.82% |
| 2025-12-19 | 45.85 | 46.84 | 45.07 | 45.12 | 45.12 | qfq | 1,028,788 | 46,911,406 | -1.59% |
| 2025-12-18 | 45.49 | 47.40 | 45.39 | 45.85 | 45.85 | qfq | 1,391,362 | 64,779,991 | 0.00% |
| 2025-12-17 | 45.58 | 45.95 | 44.45 | 45.85 | 45.85 | qfq | 1,132,003 | 51,275,712 | 0.59% |
| 2025-12-16 | 46.54 | 46.54 | 44.71 | 45.58 | 45.58 | qfq | 1,480,856 | 66,955,202 | -1.66% |
| 2025-12-15 | 45.92 | 46.85 | 45.89 | 46.35 | 46.35 | qfq | 1,363,548 | 63,276,980 | -1.09% |
| 2025-12-12 | 44.90 | 46.86 | 44.12 | 46.86 | 46.86 | qfq | 3,146,156 | 144,772,394 | 3.90% |
| 2025-12-11 | 44.04 | 45.69 | 43.46 | 45.10 | 45.10 | qfq | 2,945,356 | 132,117,768 | 3.77% |
| 2025-12-10 | 44.25 | 44.56 | 43.18 | 43.46 | 43.46 | qfq | 1,271,361 | 55,524,589 | -1.87% |
| 2025-12-09 | 44.85 | 45.48 | 44.29 | 44.29 | 44.29 | qfq | 1,063,702 | 47,667,961 | -2.01% |
| 2025-12-08 | 44.16 | 45.49 | 44.14 | 45.20 | 45.20 | qfq | 1,459,619 | 65,855,495 | 2.36% |
| 2025-12-05 | 43.65 | 44.89 | 42.75 | 44.16 | 44.16 | qfq | 986,211 | 43,237,749 | 1.87% |
| 2025-12-04 | 44.01 | 44.01 | 42.80 | 43.35 | 43.35 | qfq | 728,591 | 31,558,372 | -1.59% |
| 2025-12-03 | 43.82 | 44.80 | 43.40 | 44.05 | 44.05 | qfq | 1,033,775 | 45,632,191 | 0.73% |
| 2025-12-02 | 44.86 | 44.86 | 43.70 | 43.73 | 43.73 | qfq | 953,846 | 41,939,990 | -2.80% |
| 2025-12-01 | 42.99 | 45.96 | 42.99 | 44.99 | 44.99 | qfq | 1,921,211 | 85,993,454 | 5.71% |
| 2025-11-28 | 42.19 | 42.75 | 42.19 | 42.56 | 42.56 | qfq | 526,505 | 22,323,913 | 0.33% |
| 2025-11-27 | 42.07 | 43.30 | 42.07 | 42.42 | 42.42 | qfq | 701,475 | 30,011,465 | 0.26% |
| 2025-11-26 | 42.36 | 42.89 | 42.15 | 42.31 | 42.31 | qfq | 649,860 | 27,620,141 | -0.70% |
| 2025-11-25 | 42.85 | 43.49 | 42.59 | 42.61 | 42.61 | qfq | 768,570 | 33,107,033 | -0.14% |
| 2025-11-24 | 41.95 | 42.85 | 41.90 | 42.67 | 42.67 | qfq | 806,263 | 34,088,497 | 0.87% |
| 2025-11-21 | 43.50 | 43.90 | 42.28 | 42.30 | 42.30 | qfq | 1,177,552 | 50,511,302 | -4.64% |
| 2025-11-20 | 46.18 | 46.19 | 44.35 | 44.36 | 44.36 | qfq | 1,619,146 | 72,736,041 | -3.94% |
| 2025-11-19 | 44.00 | 46.60 | 43.38 | 46.18 | 46.18 | qfq | 2,523,609 | 114,739,127 | 4.46% |
| 2025-11-18 | 43.56 | 45.18 | 43.56 | 44.21 | 44.21 | qfq | 993,002 | 44,150,011 | 1.49% |
| 2025-11-17 | 43.34 | 44.45 | 43.20 | 43.56 | 43.56 | qfq | 678,144 | 29,771,609 | 0.21% |
| 2025-11-14 | 44.02 | 44.26 | 43.47 | 43.47 | 43.47 | qfq | 797,293 | 34,903,072 | -1.94% |
| 2025-11-13 | 43.90 | 44.59 | 43.90 | 44.33 | 44.33 | qfq | 567,583 | 25,120,046 | 0.38% |
| 2025-11-12 | 45.00 | 45.07 | 44.10 | 44.16 | 44.16 | qfq | 730,416 | 32,496,640 | -1.91% |
| 2025-11-11 | 45.39 | 45.98 | 45.00 | 45.02 | 45.02 | qfq | 840,890 | 38,211,366 | -0.86% |
| 2025-11-10 | 45.00 | 45.87 | 45.00 | 45.41 | 45.41 | qfq | 790,881 | 35,897,236 | 0.89% |
| 2025-11-07 | 45.41 | 45.45 | 44.85 | 45.01 | 45.01 | qfq | 807,417 | 36,369,968 | -1.38% |
| 2025-11-06 | 44.58 | 46.30 | 44.58 | 45.64 | 45.64 | qfq | 1,274,665 | 58,094,429 | 2.33% |
| 2025-11-05 | 44.33 | 44.96 | 44.18 | 44.60 | 44.60 | qfq | 733,731 | 32,743,456 | -0.60% |
| 2025-11-04 | 45.70 | 45.93 | 44.51 | 44.87 | 44.87 | qfq | 1,002,130 | 45,172,137 | -1.82% |
| 2025-11-03 | 46.78 | 46.78 | 45.00 | 45.70 | 45.70 | qfq | 1,384,735 | 63,172,264 | -2.37% |
| 2025-10-31 | 46.51 | 47.41 | 46.15 | 46.81 | 46.81 | qfq | 1,184,344 | 55,476,493 | 0.73% |
| 2025-10-30 | 47.00 | 47.76 | 46.43 | 46.47 | 46.47 | qfq | 1,731,626 | 81,205,665 | -2.17% |
| 2025-10-29 | 47.95 | 48.35 | 46.95 | 47.50 | 47.50 | qfq | 1,615,501 | 76,639,836 | -0.96% |
| 2025-10-28 | 49.04 | 49.31 | 47.66 | 47.96 | 47.96 | qfq | 2,028,236 | 98,097,548 | -2.52% |
| 2025-10-27 | 50.02 | 50.59 | 48.60 | 49.20 | 49.20 | qfq | 2,000,929 | 98,973,588 | -0.61% |
| 2025-10-24 | 48.09 | 49.60 | 48.09 | 49.50 | 49.50 | qfq | 1,548,716 | 76,242,798 | 0.86% |
| 2025-10-23 | 48.40 | 49.12 | 47.62 | 49.08 | 49.08 | qfq | 916,855 | 44,212,575 | 1.57% |
| 2025-10-22 | 48.70 | 48.99 | 47.67 | 48.32 | 48.32 | qfq | 852,446 | 41,182,691 | -1.17% |
| 2025-10-21 | 48.68 | 49.38 | 48.50 | 48.89 | 48.89 | qfq | 1,046,657 | 51,268,641 | 0.31% |
| 2025-10-20 | 49.70 | 49.80 | 48.16 | 48.74 | 48.74 | qfq | 1,164,370 | 57,011,325 | 0.12% |
| 2025-10-17 | 51.08 | 51.80 | 48.61 | 48.68 | 48.68 | qfq | 2,140,618 | 106,810,929 | -6.02% |
| 2025-10-16 | 52.90 | 53.30 | 51.31 | 51.80 | 51.80 | qfq | 2,143,277 | 112,053,435 | -2.08% |
| 2025-10-15 | 52.16 | 53.88 | 50.60 | 52.90 | 52.90 | qfq | 2,399,513 | 125,518,545 | 1.42% |
| 2025-10-14 | 54.62 | 54.62 | 51.67 | 52.16 | 52.16 | qfq | 3,468,761 | 183,841,437 | -4.92% |
| 2025-10-13 | 49.50 | 54.92 | 49.50 | 54.86 | 54.86 | qfq | 4,986,400 | 267,612,218 | 7.40% |
| 2025-10-10 | 53.08 | 53.99 | 51.08 | 51.08 | 51.08 | qfq | 2,807,552 | 146,033,059 | -5.90% |
| 2025-10-09 | 53.73 | 55.45 | 52.50 | 54.28 | 54.28 | qfq | 4,177,472 | 226,065,800 | 0.87% |
| 2025-09-30 | 53.19 | 55.20 | 53.12 | 53.81 | 53.81 | qfq | 3,153,376 | 169,550,992 | 1.15% |
| 2025-09-29 | 53.87 | 54.15 | 51.92 | 53.20 | 53.20 | qfq | 2,751,393 | 145,332,517 | -0.47% |
| 2025-09-26 | 52.62 | 54.81 | 52.62 | 53.45 | 53.45 | qfq | 2,989,690 | 160,385,937 | 0.41% |
| 2025-09-25 | 53.50 | 54.23 | 52.60 | 53.23 | 53.23 | qfq | 3,822,414 | 204,017,376 | -1.41% |
| 2025-09-24 | 50.81 | 54.60 | 50.50 | 53.99 | 53.99 | qfq | 6,477,006 | 344,256,142 | 5.33% |
| 2025-09-23 | 50.02 | 51.40 | 48.30 | 51.26 | 51.26 | qfq | 3,041,319 | 151,164,752 | 1.61% |
| 2025-09-22 | 50.50 | 51.18 | 49.35 | 50.45 | 50.45 | qfq | 1,929,015 | 97,028,110 | 0.72% |
| 2025-09-19 | 50.05 | 51.88 | 49.64 | 50.09 | 50.09 | qfq | 2,154,703 | 109,287,272 | -0.71% |
| 2025-09-18 | 50.81 | 52.42 | 49.80 | 50.45 | 50.45 | qfq | 3,606,545 | 185,117,576 | -0.75% |
| 2025-09-17 | 49.88 | 52.09 | 49.50 | 50.83 | 50.83 | qfq | 2,876,075 | 147,109,685 | 3.10% |
| 2025-09-16 | 48.91 | 49.92 | 48.59 | 49.30 | 49.30 | qfq | 1,320,645 | 65,087,437 | 0.61% |
| 2025-09-15 | 50.50 | 50.80 | 48.96 | 49.00 | 49.00 | qfq | 1,538,741 | 76,359,991 | -1.72% |
| 2025-09-12 | 49.32 | 50.46 | 48.80 | 49.86 | 49.86 | qfq | 2,533,738 | 125,671,105 | 1.57% |
| 2025-09-11 | 47.20 | 49.10 | 46.51 | 49.09 | 49.09 | qfq | 2,002,804 | 96,671,445 | 3.85% |
| 2025-09-10 | 47.85 | 48.07 | 46.89 | 47.27 | 47.27 | qfq | 1,111,875 | 52,694,214 | -0.48% |
| 2025-09-09 | 49.00 | 49.04 | 47.50 | 47.50 | 47.50 | qfq | 1,411,082 | 67,715,613 | -3.06% |
| 2025-09-08 | 48.00 | 49.23 | 47.60 | 49.00 | 49.00 | qfq | 1,442,755 | 70,271,585 | 1.05% |
| 2025-09-05 | 47.61 | 48.60 | 47.55 | 48.49 | 48.49 | qfq | 1,576,104 | 75,890,912 | 1.49% |
| 2025-09-04 | 50.45 | 51.51 | 46.72 | 47.78 | 47.78 | qfq | 2,340,445 | 114,469,997 | -5.22% |
| 2025-09-03 | 51.45 | 52.10 | 50.02 | 50.41 | 50.41 | qfq | 1,855,968 | 94,781,210 | -0.88% |
| 2025-09-02 | 53.98 | 53.98 | 50.44 | 50.86 | 50.86 | qfq | 2,747,096 | 141,812,006 | -5.78% |
| 2025-09-01 | 52.21 | 54.99 | 52.21 | 53.98 | 53.98 | qfq | 2,931,309 | 156,529,037 | 4.25% |
| 2025-08-29 | 53.50 | 53.50 | 51.78 | 51.78 | 51.78 | qfq | 2,284,796 | 119,258,458 | -2.87% |
| 2025-08-28 | 51.09 | 53.96 | 51.09 | 53.31 | 53.31 | qfq | 3,487,614 | 183,487,447 | 0.81% |
| 2025-08-27 | 53.91 | 55.57 | 52.88 | 52.88 | 52.88 | qfq | 3,186,226 | 173,307,321 | -3.01% |
| 2025-08-26 | 54.96 | 55.54 | 53.72 | 54.52 | 54.52 | qfq | 3,404,838 | 184,928,153 | -2.12% |
| 2025-08-25 | 55.60 | 58.56 | 54.26 | 55.70 | 55.70 | qfq | 5,760,079 | 322,648,923 | 0.47% |
| 2025-08-22 | 53.92 | 56.88 | 53.36 | 55.44 | 55.44 | qfq | 5,045,153 | 277,952,152 | 3.94% |
| 2025-08-21 | 54.80 | 55.18 | 52.90 | 53.34 | 53.34 | qfq | 3,265,154 | 175,423,955 | -2.04% |
| 2025-08-20 | 54.78 | 54.88 | 52.49 | 54.45 | 54.45 | qfq | 4,970,570 | 267,055,270 | -1.79% |
| 2025-08-19 | 56.48 | 56.48 | 54.80 | 55.44 | 55.44 | qfq | 5,162,543 | 286,622,102 | -3.72% |
| 2025-08-18 | 56.01 | 58.74 | 54.00 | 57.58 | 57.58 | qfq | 9,100,912 | 511,577,780 | 1.66% |
| 2025-08-15 | 54.93 | 57.50 | 54.04 | 56.64 | 56.64 | qfq | 11,569,038 | 646,268,962 | 5.44% |
| 2025-08-14 | 47.91 | 57.06 | 47.91 | 53.72 | 53.72 | qfq | 12,925,225 | 711,621,270 | 12.98% |
| 2025-08-13 | 47.62 | 48.18 | 47.06 | 47.55 | 47.55 | qfq | 2,209,420 | 105,060,810 | 0.21% |
| 2025-08-12 | 48.28 | 48.28 | 47.00 | 47.45 | 47.45 | qfq | 2,869,841 | 136,493,423 | -1.72% |
| 2025-08-11 | 48.14 | 48.86 | 47.20 | 48.28 | 48.28 | qfq | 3,293,943 | 158,097,415 | 1.66% |
| 2025-08-08 | 48.86 | 48.88 | 46.90 | 47.49 | 47.49 | qfq | 3,633,095 | 172,247,412 | -1.66% |
| 2025-08-07 | 45.50 | 49.20 | 44.95 | 48.29 | 48.29 | qfq | 7,309,285 | 347,562,656 | 6.60% |
| 2025-08-06 | 44.93 | 46.00 | 44.72 | 45.30 | 45.30 | qfq | 4,457,307 | 201,712,256 | -2.20% |
| 2025-08-05 | 46.07 | 48.00 | 46.01 | 46.32 | 46.32 | qfq | 2,133,713 | 99,447,742 | 3.62% |
| 2025-08-04 | 44.01 | 44.86 | 43.97 | 44.70 | 44.70 | qfq | 713,444 | 31,750,016 | 1.18% |
| 2025-08-01 | 44.93 | 45.80 | 44.06 | 44.18 | 44.18 | qfq | 1,329,727 | 59,353,660 | -1.38% |
| 2025-07-31 | 45.78 | 46.20 | 44.56 | 44.80 | 44.80 | qfq | 1,359,145 | 61,682,052 | -2.14% |
| 2025-07-30 | 45.97 | 46.25 | 45.09 | 45.78 | 45.78 | qfq | 1,413,242 | 64,500,186 | -0.76% |
| 2025-07-29 | 46.20 | 46.70 | 45.70 | 46.13 | 46.13 | qfq | 1,257,484 | 57,917,026 | -0.32% |
| 2025-07-28 | 46.01 | 47.00 | 45.39 | 46.28 | 46.28 | qfq | 1,745,834 | 80,521,063 | 0.61% |
| 2025-07-25 | 45.53 | 46.25 | 44.73 | 46.00 | 46.00 | qfq | 1,569,047 | 71,329,739 | 1.21% |
| 2025-07-24 | 44.48 | 46.15 | 44.16 | 45.45 | 45.45 | qfq | 2,035,339 | 91,870,437 | 2.23% |
| 2025-07-23 | 43.10 | 44.58 | 42.83 | 44.46 | 44.46 | qfq | 2,526,808 | 111,360,807 | 3.54% |
| 2025-07-22 | 42.99 | 43.39 | 42.82 | 42.94 | 42.94 | qfq | 889,487 | 38,292,136 | -0.05% |
| 2025-07-21 | 43.20 | 43.50 | 42.80 | 42.96 | 42.96 | qfq | 967,593 | 41,662,525 | -0.37% |
| 2025-07-18 | 43.30 | 43.82 | 42.98 | 43.12 | 43.12 | qfq | 929,674 | 40,228,508 | -0.48% |
| 2025-07-17 | 43.32 | 43.57 | 43.06 | 43.33 | 43.33 | qfq | 720,366 | 31,160,499 | -0.39% |
| 2025-07-16 | 43.27 | 44.17 | 43.27 | 43.50 | 43.50 | qfq | 871,854 | 38,132,914 | 0.21% |
| 2025-07-15 | 43.95 | 44.18 | 43.10 | 43.41 | 43.41 | qfq | 960,885 | 41,824,631 | -1.34% |
| 2025-07-14 | 44.17 | 44.40 | 43.51 | 44.00 | 44.00 | qfq | 795,307 | 34,883,757 | -0.34% |
| 2025-07-11 | 43.30 | 44.95 | 43.11 | 44.15 | 44.15 | qfq | 1,674,347 | 74,004,004 | 2.20% |
| 2025-07-10 | 43.25 | 43.40 | 43.00 | 43.20 | 43.20 | qfq | 585,132 | 25,266,907 | -0.35% |
| 2025-07-09 | 43.35 | 43.68 | 42.95 | 43.35 | 43.35 | qfq | 696,171 | 30,135,545 | -0.28% |
| 2025-07-08 | 43.44 | 43.85 | 43.12 | 43.47 | 43.47 | qfq | 859,189 | 37,448,858 | 0.28% |
| 2025-07-07 | 43.79 | 43.95 | 43.27 | 43.35 | 43.35 | qfq | 628,142 | 27,338,316 | -1.23% |
| 2025-07-04 | 43.90 | 44.80 | 43.35 | 43.89 | 43.89 | qfq | 1,175,218 | 51,704,279 | 0.02% |
| 2025-07-03 | 43.92 | 44.45 | 43.52 | 43.88 | 43.88 | qfq | 895,158 | 39,292,315 | 0.71% |
| 2025-07-02 | 45.00 | 45.00 | 43.39 | 43.57 | 43.57 | qfq | 1,330,749 | 58,427,627 | -3.82% |
| 2025-07-01 | 45.20 | 46.20 | 44.67 | 45.30 | 45.30 | qfq | 1,652,730 | 74,806,384 | 0.44% |
| 2025-06-30 | 44.35 | 45.70 | 44.34 | 45.10 | 45.10 | qfq | 1,441,326 | 64,969,977 | 2.36% |
| 2025-06-27 | 43.62 | 44.60 | 43.41 | 44.06 | 44.06 | qfq | 1,598,376 | 70,308,541 | 1.78% |
| 2025-06-26 | 43.97 | 44.79 | 43.23 | 43.29 | 43.29 | qfq | 1,644,888 | 72,124,067 | -0.87% |
| 2025-06-25 | 43.45 | 43.75 | 42.89 | 43.67 | 43.67 | qfq | 1,690,693 | 73,208,977 | 0.62% |
| 2025-06-24 | 42.65 | 43.76 | 42.43 | 43.40 | 43.40 | qfq | 1,709,744 | 73,893,023 | 1.76% |
| 2025-06-23 | 40.95 | 43.18 | 40.95 | 42.65 | 42.65 | qfq | 1,924,490 | 81,891,482 | 2.52% |
| 2025-06-20 | 40.81 | 42.30 | 40.75 | 41.60 | 41.60 | qfq | 1,609,373 | 66,885,770 | 1.79% |
| 2025-06-19 | 41.40 | 41.90 | 40.40 | 40.87 | 40.87 | qfq | 1,336,981 | 55,030,293 | -1.28% |
| 2025-06-18 | 40.60 | 41.65 | 40.36 | 41.40 | 41.40 | qfq | 1,221,667 | 50,232,338 | 1.35% |
| 2025-06-17 | 40.45 | 41.20 | 40.31 | 40.85 | 40.85 | qfq | 628,075 | 25,585,447 | 0.99% |
| 2025-06-16 | 39.83 | 40.85 | 39.81 | 40.45 | 40.45 | qfq | 641,361 | 25,992,056 | 1.13% |
| 2025-06-13 | 40.70 | 41.13 | 40.00 | 40.00 | 40.00 | qfq | 859,905 | 34,701,585 | -2.44% |
| 2025-06-12 | 40.62 | 41.52 | 40.42 | 41.00 | 41.00 | qfq | 761,384 | 31,148,196 | 0.47% |
| 2025-06-11 | 40.83 | 41.32 | 40.31 | 40.81 | 40.81 | qfq | 780,349 | 31,993,362 | 0.82% |
| 2025-06-10 | 41.87 | 41.87 | 39.90 | 40.48 | 40.48 | qfq | 1,250,654 | 50,879,338 | -3.34% |
| 2025-06-09 | 41.12 | 41.91 | 40.69 | 41.88 | 41.88 | qfq | 786,753 | 32,478,363 | 2.85% |
| 2025-06-06 | 41.30 | 41.39 | 40.50 | 40.72 | 40.72 | qfq | 747,010 | 30,502,677 | -1.12% |
| 2025-06-05 | 40.50 | 41.50 | 40.16 | 41.18 | 41.18 | qfq | 814,181 | 33,291,087 | 1.78% |
| 2025-06-04 | 40.99 | 40.99 | 40.33 | 40.46 | 40.46 | qfq | 520,723 | 21,124,932 | 0.17% |
| 2025-06-03 | 40.03 | 41.43 | 40.03 | 40.39 | 40.39 | qfq | 570,566 | 23,262,064 | -1.00% |
| 2025-05-30 | 41.52 | 41.66 | 40.70 | 40.80 | 40.80 | qfq | 582,176 | 23,850,063 | -2.35% |
| 2025-05-29 | 40.55 | 41.78 | 40.55 | 41.78 | 41.78 | qfq | 773,761 | 32,062,395 | 2.35% |
| 2025-05-28 | 41.22 | 41.79 | 40.64 | 40.82 | 40.82 | qfq | 560,107 | 22,948,555 | -1.35% |
| 2025-05-27 | 41.29 | 41.78 | 40.81 | 41.38 | 41.38 | qfq | 740,456 | 30,507,224 | -0.50% |
| 2025-05-26 | 41.60 | 41.77 | 40.22 | 41.59 | 41.59 | qfq | 752,274 | 31,132,892 | 1.59% |
| 2025-05-23 | 41.90 | 42.06 | 40.90 | 40.94 | 40.94 | qfq | 728,208 | 30,156,425 | -1.92% |
| 2025-05-22 | 41.80 | 42.84 | 41.66 | 41.74 | 41.74 | qfq | 576,230 | 24,337,184 | -0.76% |
| 2025-05-21 | 43.00 | 43.05 | 41.60 | 42.06 | 42.06 | qfq | 780,518 | 32,884,379 | -2.09% |
| 2025-05-20 | 43.58 | 43.79 | 42.70 | 42.96 | 42.96 | qfq | 589,511 | 25,452,196 | -0.35% |
| 2025-05-19 | 42.80 | 43.45 | 42.37 | 43.11 | 43.11 | qfq | 743,717 | 31,917,611 | 0.72% |
| 2025-05-16 | 43.19 | 43.66 | 42.70 | 42.80 | 42.80 | qfq | 500,938 | 21,586,674 | -0.67% |
| 2025-05-15 | 44.05 | 44.35 | 43.09 | 43.09 | 43.09 | qfq | 633,495 | 27,601,199 | -2.64% |
| 2025-05-14 | 44.90 | 45.27 | 44.02 | 44.26 | 44.26 | qfq | 867,773 | 38,601,013 | -0.94% |
| 2025-05-13 | 46.00 | 46.30 | 44.59 | 44.68 | 44.68 | qfq | 788,405 | 35,685,307 | -2.21% |
| 2025-05-12 | 44.60 | 46.60 | 44.52 | 45.69 | 45.29 | qfq | 1,071,417 | 48,932,894 | 2.26% |
| 2025-05-09 | 45.98 | 45.98 | 44.31 | 44.68 | 44.29 | qfq | 834,808 | 37,433,057 | -2.87% |
| 2025-05-08 | 45.67 | 46.12 | 45.12 | 46.00 | 45.60 | qfq | 768,703 | 35,213,158 | 1.10% |
| 2025-05-07 | 46.03 | 47.00 | 45.06 | 45.50 | 45.10 | qfq | 1,155,848 | 53,176,778 | -0.52% |
| 2025-05-06 | 44.01 | 45.74 | 43.89 | 45.74 | 45.34 | qfq | 1,007,520 | 45,426,848 | 4.24% |
| 2025-04-30 | 44.00 | 44.44 | 43.50 | 43.88 | 43.50 | qfq | 656,637 | 28,996,998 | 0.55% |
| 2025-04-29 | 43.66 | 44.10 | 42.77 | 43.64 | 43.26 | qfq | 746,629 | 32,420,268 | 0.65% |
| 2025-04-28 | 43.50 | 44.23 | 43.09 | 43.36 | 42.98 | qfq | 765,617 | 33,307,219 | -0.80% |
| 2025-04-25 | 44.48 | 44.50 | 42.51 | 43.71 | 43.33 | qfq | 1,448,230 | 62,884,053 | -3.04% |
| 2025-04-24 | 46.24 | 46.58 | 44.70 | 45.08 | 44.69 | qfq | 977,339 | 44,307,190 | -2.51% |
| 2025-04-23 | 46.15 | 46.81 | 45.80 | 46.24 | 45.84 | qfq | 804,080 | 37,121,400 | 0.24% |
| 2025-04-22 | 46.49 | 46.65 | 45.74 | 46.13 | 45.73 | qfq | 701,499 | 32,393,329 | -0.77% |
| 2025-04-21 | 45.73 | 46.60 | 45.00 | 46.49 | 46.08 | qfq | 790,231 | 36,364,020 | 1.66% |
| 2025-04-18 | 46.35 | 46.56 | 45.30 | 45.73 | 45.33 | qfq | 897,437 | 41,133,417 | -1.89% |
| 2025-04-17 | 45.52 | 47.75 | 45.52 | 46.61 | 46.20 | qfq | 1,325,541 | 62,555,922 | 0.91% |
| 2025-04-16 | 46.69 | 47.20 | 45.50 | 46.19 | 45.79 | qfq | 1,211,625 | 56,086,349 | -1.11% |
| 2025-04-15 | 47.83 | 48.07 | 46.37 | 46.71 | 46.30 | qfq | 1,202,811 | 56,308,468 | -2.34% |
| 2025-04-14 | 48.83 | 49.70 | 47.35 | 47.83 | 47.41 | qfq | 1,787,232 | 85,871,917 | -0.15% |
| 2025-04-11 | 44.10 | 50.60 | 43.30 | 47.90 | 47.48 | qfq | 3,201,252 | 150,717,571 | 9.11% |
| 2025-04-10 | 44.80 | 45.36 | 43.87 | 43.90 | 43.52 | qfq | 1,766,440 | 78,742,701 | 1.48% |
| 2025-04-09 | 41.19 | 44.33 | 38.88 | 43.26 | 42.88 | qfq | 2,387,826 | 100,981,792 | 3.49% |
| 2025-04-08 | 40.88 | 43.81 | 40.42 | 41.80 | 41.43 | qfq | 1,864,732 | 78,543,204 | 5.13% |
| 2025-04-07 | 45.27 | 47.26 | 39.74 | 39.76 | 39.41 | qfq | 1,817,173 | 77,733,950 | -19.97% |
| 2025-04-03 | 50.65 | 51.30 | 49.51 | 49.68 | 49.25 | qfq | 650,222 | 32,647,546 | -1.95% |
| 2025-04-02 | 50.60 | 51.49 | 50.60 | 50.67 | 50.23 | qfq | 558,766 | 28,470,275 | -0.80% |
| 2025-04-01 | 50.99 | 51.79 | 50.68 | 51.08 | 50.63 | qfq | 727,932 | 37,334,299 | 0.20% |
| 2025-03-31 | 51.54 | 51.91 | 50.39 | 50.98 | 50.53 | qfq | 834,487 | 42,622,574 | -1.22% |
| 2025-03-28 | 52.02 | 53.60 | 51.55 | 51.61 | 51.16 | qfq | 1,405,170 | 73,671,322 | 0.64% |
| 2025-03-27 | 50.00 | 52.28 | 49.10 | 51.28 | 50.83 | qfq | 1,066,370 | 54,569,135 | 2.21% |
| 2025-03-26 | 50.10 | 50.89 | 49.98 | 50.17 | 49.73 | qfq | 470,086 | 23,634,913 | 0.34% |
| 2025-03-25 | 50.47 | 51.29 | 49.70 | 50.00 | 49.56 | qfq | 575,919 | 29,021,397 | -0.64% |
| 2025-03-24 | 49.98 | 51.10 | 49.33 | 50.32 | 49.88 | qfq | 694,205 | 34,770,007 | 0.62% |
| 2025-03-21 | 51.60 | 51.60 | 50.00 | 50.01 | 49.57 | qfq | 952,419 | 48,156,753 | -3.08% |
| 2025-03-20 | 51.82 | 52.75 | 51.22 | 51.60 | 51.15 | qfq | 923,946 | 48,047,555 | -0.56% |
| 2025-03-19 | 52.67 | 52.83 | 51.67 | 51.89 | 51.44 | qfq | 800,189 | 41,631,873 | -1.48% |
| 2025-03-18 | 52.60 | 53.58 | 52.20 | 52.67 | 52.21 | qfq | 798,353 | 42,236,507 | 0.29% |
| 2025-03-17 | 52.98 | 52.98 | 51.89 | 52.52 | 52.06 | qfq | 724,677 | 37,962,277 | 0.00% |
| 2025-03-14 | 51.64 | 52.55 | 51.17 | 52.52 | 52.06 | qfq | 840,065 | 43,831,824 | 1.70% |
| 2025-03-13 | 53.21 | 53.80 | 51.20 | 51.64 | 51.19 | qfq | 1,267,765 | 66,114,459 | -3.11% |
| 2025-03-12 | 54.40 | 54.40 | 53.16 | 53.30 | 52.83 | qfq | 888,408 | 47,766,523 | -0.74% |
| 2025-03-11 | 53.28 | 54.12 | 52.80 | 53.70 | 53.23 | qfq | 992,887 | 53,013,669 | -1.09% |
| 2025-03-10 | 54.15 | 54.79 | 53.33 | 54.29 | 53.81 | qfq | 871,897 | 47,110,438 | 0.39% |
| 2025-03-07 | 55.46 | 55.46 | 53.62 | 54.08 | 53.61 | qfq | 1,602,404 | 87,178,102 | -2.96% |
| 2025-03-06 | 54.70 | 56.90 | 54.70 | 55.73 | 55.24 | qfq | 1,960,105 | 109,923,248 | 2.58% |
| 2025-03-05 | 55.30 | 55.30 | 53.60 | 54.33 | 53.85 | qfq | 1,033,696 | 56,064,346 | -1.04% |
| 2025-03-04 | 52.31 | 55.46 | 52.24 | 54.90 | 54.42 | qfq | 1,625,533 | 88,284,730 | 3.00% |
| 2025-03-03 | 53.01 | 54.76 | 51.80 | 53.30 | 52.83 | qfq | 1,410,343 | 75,263,646 | 0.62% |
| 2025-02-28 | 57.18 | 57.74 | 52.81 | 52.97 | 52.51 | qfq | 2,596,291 | 142,523,444 | -8.10% |
| 2025-02-27 | 58.85 | 59.45 | 56.49 | 57.64 | 57.14 | qfq | 2,515,020 | 145,179,845 | -1.96% |
| 2025-02-26 | 58.70 | 59.23 | 57.77 | 58.79 | 58.28 | qfq | 2,428,635 | 142,343,712 | 0.02% |
| 2025-02-25 | 56.37 | 60.00 | 56.11 | 58.78 | 58.27 | qfq | 3,339,538 | 196,823,975 | 2.55% |
| 2025-02-24 | 58.16 | 58.50 | 56.68 | 57.32 | 56.82 | qfq | 2,565,144 | 147,035,610 | -2.28% |
| 2025-02-21 | 59.00 | 59.79 | 57.00 | 58.66 | 58.15 | qfq | 3,630,075 | 211,556,002 | 0.86% |
| 2025-02-20 | 57.00 | 59.63 | 56.66 | 58.16 | 57.65 | qfq | 3,533,476 | 205,749,586 | 0.78% |
| 2025-02-19 | 54.37 | 58.70 | 54.36 | 57.71 | 57.20 | qfq | 4,654,486 | 267,390,482 | 5.18% |
| 2025-02-18 | 53.01 | 57.88 | 52.53 | 54.87 | 54.39 | qfq | 4,629,933 | 257,161,535 | 3.53% |
| 2025-02-17 | 52.67 | 53.45 | 52.30 | 53.00 | 52.54 | qfq | 1,545,840 | 81,732,799 | 0.63% |
| 2025-02-14 | 53.30 | 54.45 | 52.16 | 52.67 | 52.21 | qfq | 1,715,289 | 90,359,437 | -2.10% |
| 2025-02-13 | 55.39 | 55.41 | 53.80 | 53.80 | 53.33 | qfq | 2,197,111 | 119,326,806 | -3.15% |
| 2025-02-12 | 55.01 | 55.77 | 53.90 | 55.55 | 55.06 | qfq | 2,629,543 | 144,066,669 | 1.24% |
| 2025-02-11 | 54.66 | 55.69 | 53.21 | 54.87 | 54.39 | qfq | 2,274,145 | 123,359,299 | -0.20% |
| 2025-02-10 | 53.50 | 55.14 | 53.35 | 54.98 | 54.50 | qfq | 2,135,629 | 116,141,173 | 2.46% |
| 2025-02-07 | 53.11 | 54.89 | 52.90 | 53.66 | 53.19 | qfq | 2,707,650 | 146,091,236 | -0.41% |
| 2025-02-06 | 50.05 | 54.48 | 48.88 | 53.88 | 53.41 | qfq | 3,527,681 | 186,089,697 | 4.16% |
| 2025-02-05 | 51.00 | 52.65 | 51.00 | 51.73 | 51.28 | qfq | 1,144,703 | 59,244,663 | 3.15% |
| 2025-01-27 | 52.58 | 53.08 | 50.15 | 50.15 | 49.71 | qfq | 1,303,778 | 66,747,546 | -4.66% |
| 2025-01-24 | 52.01 | 53.39 | 52.01 | 52.60 | 52.14 | qfq | 1,214,792 | 64,288,248 | 0.19% |
| 2025-01-23 | 53.88 | 54.97 | 52.50 | 52.50 | 52.04 | qfq | 1,677,563 | 90,508,916 | -1.67% |
| 2025-01-22 | 54.10 | 54.21 | 52.58 | 53.39 | 52.92 | qfq | 1,409,994 | 75,120,921 | -1.57% |
| 2025-01-21 | 54.20 | 54.80 | 53.44 | 54.24 | 53.77 | qfq | 1,264,653 | 68,500,646 | 0.17% |
| 2025-01-20 | 55.01 | 55.10 | 53.44 | 54.15 | 53.68 | qfq | 1,488,540 | 80,560,783 | -1.19% |
| 2025-01-17 | 54.10 | 56.15 | 52.60 | 54.80 | 54.32 | qfq | 2,179,076 | 118,125,644 | 1.37% |
| 2025-01-16 | 56.03 | 56.50 | 53.50 | 54.06 | 53.59 | qfq | 1,641,245 | 89,778,562 | -1.58% |
| 2025-01-15 | 55.20 | 56.18 | 54.31 | 54.93 | 54.45 | qfq | 1,494,029 | 82,502,392 | -0.11% |
| 2025-01-14 | 51.41 | 55.11 | 51.41 | 54.99 | 54.51 | qfq | 2,041,035 | 109,771,081 | 7.01% |
| 2025-01-13 | 50.52 | 51.78 | 49.82 | 51.39 | 50.94 | qfq | 1,345,161 | 68,351,598 | 0.27% |
| 2025-01-10 | 51.80 | 54.60 | 51.25 | 51.25 | 50.80 | qfq | 1,869,061 | 99,514,755 | -2.53% |
| 2025-01-09 | 52.80 | 54.19 | 52.54 | 52.58 | 52.12 | qfq | 1,464,645 | 78,057,747 | -1.02% |
| 2025-01-08 | 51.21 | 53.98 | 50.43 | 53.12 | 52.65 | qfq | 1,819,213 | 94,835,169 | 2.09% |
| 2025-01-07 | 50.34 | 52.15 | 49.52 | 52.03 | 51.57 | qfq | 1,706,111 | 86,481,589 | 4.00% |
| 2025-01-06 | 52.49 | 52.89 | 49.10 | 50.03 | 49.59 | qfq | 2,037,525 | 103,287,825 | -4.69% |
| 2025-01-03 | 54.11 | 55.28 | 51.46 | 52.49 | 52.03 | qfq | 1,281,704 | 68,744,600 | -4.13% |
| 2025-01-02 | 59.21 | 59.29 | 53.38 | 54.75 | 54.27 | qfq | 1,867,771 | 104,708,370 | -7.27% |
| 2024-12-31 | 61.98 | 62.11 | 58.90 | 59.04 | 58.52 | qfq | 1,373,918 | 82,440,980 | -4.60% |
| 2024-12-30 | 61.11 | 62.97 | 60.26 | 61.89 | 61.35 | qfq | 1,022,077 | 63,010,850 | 0.00% |
| 2024-12-27 | 62.70 | 64.51 | 61.60 | 61.89 | 61.35 | qfq | 1,636,136 | 103,348,538 | -1.29% |
| 2024-12-26 | 60.69 | 63.21 | 60.69 | 62.70 | 62.15 | qfq | 1,531,541 | 95,462,382 | 3.41% |
| 2024-12-25 | 62.80 | 62.80 | 60.00 | 60.63 | 60.10 | qfq | 1,292,787 | 78,882,188 | -2.85% |
| 2024-12-24 | 61.19 | 62.80 | 60.88 | 62.41 | 61.86 | qfq | 1,345,573 | 83,182,095 | 1.18% |
| 2024-12-23 | 64.20 | 64.20 | 61.39 | 61.68 | 61.14 | qfq | 1,740,757 | 109,082,254 | -3.87% |
| 2024-12-20 | 60.65 | 65.36 | 60.25 | 64.16 | 63.60 | qfq | 2,750,901 | 174,663,672 | 5.53% |
| 2024-12-19 | 59.21 | 61.80 | 59.21 | 60.80 | 60.27 | qfq | 1,267,361 | 76,879,620 | 0.00% |
| 2024-12-18 | 60.00 | 61.44 | 58.65 | 60.80 | 60.27 | qfq | 1,396,965 | 84,086,800 | 2.12% |
| 2024-12-17 | 59.50 | 60.66 | 59.00 | 59.54 | 59.02 | qfq | 1,158,982 | 69,224,646 | -0.10% |
| 2024-12-16 | 63.88 | 63.88 | 59.52 | 59.60 | 59.08 | qfq | 2,355,196 | 144,948,992 | -6.93% |
| 2024-12-13 | 64.20 | 66.40 | 63.80 | 64.04 | 63.48 | qfq | 2,415,107 | 156,775,870 | -1.63% |
| 2024-12-12 | 64.20 | 65.60 | 62.38 | 65.10 | 64.53 | qfq | 2,297,214 | 146,494,511 | 0.35% |
| 2024-12-11 | 63.71 | 65.84 | 63.00 | 64.87 | 64.30 | qfq | 2,139,650 | 137,689,557 | 1.82% |
| 2024-12-10 | 65.20 | 66.91 | 63.56 | 63.71 | 63.15 | qfq | 3,155,374 | 205,521,632 | 2.15% |
| 2024-12-09 | 63.02 | 64.20 | 62.00 | 62.37 | 61.82 | qfq | 2,041,825 | 127,854,033 | -2.99% |
| 2024-12-06 | 64.00 | 66.49 | 61.40 | 64.29 | 63.73 | qfq | 3,220,068 | 205,840,871 | 1.32% |
| 2024-12-05 | 65.80 | 66.08 | 62.56 | 63.45 | 62.89 | qfq | 2,798,290 | 180,295,859 | -3.53% |
| 2024-12-04 | 67.80 | 69.49 | 64.70 | 65.77 | 65.19 | qfq | 2,870,866 | 192,214,328 | 0.72% |
| 2024-12-03 | 67.32 | 69.50 | 64.03 | 65.30 | 64.73 | qfq | 2,731,361 | 181,292,040 | -2.04% |
| 2024-12-02 | 66.06 | 67.19 | 65.01 | 66.66 | 66.08 | qfq | 2,863,950 | 189,904,045 | 0.27% |
| 2024-11-29 | 60.56 | 69.96 | 60.52 | 66.48 | 65.90 | qfq | 3,885,154 | 253,113,537 | 8.10% |
| 2024-11-28 | 61.80 | 64.00 | 60.10 | 61.50 | 60.96 | qfq | 2,706,084 | 168,240,254 | -0.81% |
| 2024-11-27 | 60.00 | 62.09 | 57.59 | 62.00 | 61.46 | qfq | 2,679,010 | 161,119,800 | 2.62% |
| 2024-11-26 | 63.41 | 64.40 | 60.26 | 60.42 | 59.89 | qfq | 2,474,708 | 153,872,073 | -5.62% |
| 2024-11-25 | 64.50 | 65.63 | 61.81 | 64.02 | 63.46 | qfq | 2,952,751 | 186,553,608 | -1.54% |
| 2024-11-22 | 67.11 | 69.97 | 64.96 | 65.02 | 64.45 | qfq | 2,792,388 | 188,410,732 | -4.52% |
| 2024-11-21 | 65.00 | 71.30 | 63.65 | 68.10 | 67.50 | qfq | 3,471,332 | 235,649,621 | 3.75% |
| 2024-11-20 | 66.60 | 66.60 | 64.14 | 65.64 | 65.07 | qfq | 2,843,201 | 185,340,095 | -1.47% |
| 2024-11-19 | 63.90 | 66.88 | 62.52 | 66.62 | 66.04 | qfq | 3,192,796 | 207,120,502 | 4.29% |
| 2024-11-18 | 65.79 | 66.66 | 62.01 | 63.88 | 63.32 | qfq | 3,007,342 | 192,743,377 | -2.92% |
| 2024-11-15 | 70.93 | 71.84 | 65.21 | 65.80 | 65.22 | qfq | 3,799,066 | 259,285,591 | -7.96% |
| 2024-11-14 | 72.30 | 75.00 | 68.98 | 71.49 | 70.86 | qfq | 4,002,207 | 287,256,523 | -1.93% |
| 2024-11-13 | 68.90 | 73.80 | 67.78 | 72.90 | 72.26 | qfq | 4,986,751 | 357,238,143 | 4.43% |
| 2024-11-12 | 71.50 | 74.39 | 68.70 | 69.81 | 69.20 | qfq | 5,881,135 | 417,850,465 | -6.70% |
| 2024-11-11 | 67.09 | 75.04 | 67.09 | 74.82 | 74.16 | qfq | 7,399,339 | 529,150,335 | 15.82% |
| 2024-11-08 | 62.89 | 68.80 | 59.68 | 64.60 | 64.03 | qfq | 8,244,673 | 530,071,554 | 7.85% |
| 2024-11-07 | 53.89 | 62.71 | 53.01 | 59.90 | 59.38 | qfq | 8,519,099 | 502,004,115 | 14.62% |
| 2024-11-06 | 52.21 | 53.99 | 51.51 | 52.26 | 51.80 | qfq | 3,486,670 | 183,907,078 | 0.15% |
| 2024-11-05 | 50.87 | 53.20 | 50.57 | 52.18 | 51.72 | qfq | 3,099,759 | 162,048,797 | 2.58% |
| 2024-11-04 | 48.60 | 50.88 | 48.26 | 50.87 | 50.42 | qfq | 2,307,508 | 115,273,320 | 4.01% |
| 2024-11-01 | 53.01 | 54.80 | 48.88 | 48.91 | 48.48 | qfq | 4,317,407 | 220,262,251 | -9.69% |
| 2024-10-31 | 51.50 | 55.55 | 50.60 | 54.16 | 53.69 | qfq | 4,468,204 | 237,792,710 | 5.99% |
| 2024-10-30 | 52.05 | 53.48 | 50.10 | 51.10 | 50.65 | qfq | 3,646,605 | 187,959,786 | -3.04% |
| 2024-10-29 | 54.01 | 56.74 | 52.26 | 52.70 | 52.24 | qfq | 3,924,587 | 215,045,127 | -4.25% |
| 2024-10-28 | 55.50 | 56.89 | 54.50 | 55.04 | 54.56 | qfq | 3,620,573 | 200,505,082 | -0.11% |
| 2024-10-25 | 52.50 | 58.66 | 51.40 | 55.10 | 54.62 | qfq | 6,146,081 | 335,164,773 | 5.09% |
| 2024-10-24 | 52.40 | 54.68 | 51.58 | 52.43 | 51.97 | qfq | 5,364,321 | 284,616,517 | -0.38% |
| 2024-10-23 | 53.35 | 55.10 | 52.54 | 52.63 | 52.17 | qfq | 4,987,296 | 266,831,633 | -3.24% |
| 2024-10-22 | 55.11 | 58.00 | 53.06 | 54.39 | 53.91 | qfq | 8,232,056 | 455,845,479 | -4.61% |
| 2024-10-21 | 53.00 | 63.70 | 52.00 | 57.02 | 56.52 | qfq | 11,506,589 | 666,523,830 | 7.42% |
| 2024-10-18 | 45.00 | 54.26 | 44.22 | 53.08 | 52.62 | qfq | 10,037,056 | 498,053,839 | 17.38% |
| 2024-10-17 | 42.35 | 46.00 | 42.35 | 45.22 | 44.82 | qfq | 6,420,931 | 284,483,445 | 7.18% |
| 2024-10-16 | 41.88 | 43.96 | 41.60 | 42.19 | 41.82 | qfq | 4,386,737 | 186,496,976 | -2.68% |
| 2024-10-15 | 45.20 | 46.88 | 43.21 | 43.35 | 42.97 | qfq | 7,755,685 | 347,411,921 | -6.39% |
| 2024-10-14 | 42.50 | 48.78 | 40.88 | 46.31 | 45.90 | qfq | 8,935,521 | 392,838,291 | 5.49% |
| 2024-10-11 | 40.00 | 48.58 | 39.77 | 43.90 | 43.52 | qfq | 11,112,025 | 483,573,972 | 6.37% |
| 2024-10-10 | 49.00 | 49.00 | 40.18 | 41.27 | 40.91 | qfq | 13,112,347 | 578,158,373 | -16.54% |
| 2024-10-09 | 42.00 | 49.45 | 41.21 | 49.45 | 49.02 | qfq | 12,636,983 | 594,753,884 | 20.00% |
| 2024-10-08 | 41.21 | 41.21 | 39.77 | 41.21 | 40.85 | qfq | 6,964,100 | 285,610,815 | 20.01% |
| 2024-09-30 | 30.08 | 34.34 | 29.13 | 34.34 | 34.04 | qfq | 9,295,470 | 295,662,426 | 19.99% |
| 2024-09-27 | 27.43 | 28.77 | 27.26 | 28.62 | 28.37 | qfq | 3,600,380 | 100,963,704 | 5.57% |
| 2024-09-26 | 26.55 | 27.15 | 26.21 | 27.11 | 26.87 | qfq | 3,265,591 | 87,171,694 | 2.65% |
| 2024-09-25 | 26.55 | 27.46 | 26.35 | 26.41 | 26.18 | qfq | 4,382,221 | 117,500,266 | -0.45% |
| 2024-09-24 | 25.25 | 26.70 | 24.81 | 26.53 | 26.30 | qfq | 4,166,069 | 108,191,041 | 5.49% |
| 2024-09-23 | 25.00 | 25.25 | 24.72 | 25.15 | 24.93 | qfq | 1,438,708 | 36,061,909 | 0.44% |
| 2024-09-20 | 25.85 | 26.07 | 24.82 | 25.04 | 24.82 | qfq | 2,768,180 | 70,055,336 | -2.61% |
| 2024-09-19 | 25.85 | 26.28 | 25.41 | 25.71 | 25.48 | qfq | 2,987,586 | 77,193,140 | -0.43% |
| 2024-09-18 | 25.84 | 26.17 | 25.35 | 25.82 | 25.59 | qfq | 3,025,947 | 78,204,213 | 1.73% |
| 2024-09-13 | 26.50 | 26.56 | 25.35 | 25.38 | 25.16 | qfq | 3,312,105 | 85,764,640 | -3.86% |
| 2024-09-12 | 27.30 | 27.58 | 26.40 | 26.40 | 26.17 | qfq | 2,862,422 | 77,135,837 | -2.76% |
| 2024-09-11 | 27.81 | 27.81 | 27.05 | 27.15 | 26.91 | qfq | 2,658,848 | 72,641,109 | -3.04% |
| 2024-09-10 | 27.50 | 28.44 | 26.94 | 28.00 | 27.75 | qfq | 3,124,259 | 86,233,917 | 1.16% |
| 2024-09-09 | 27.89 | 28.17 | 27.45 | 27.68 | 27.44 | qfq | 2,551,091 | 70,867,771 | -0.14% |
| 2024-09-06 | 28.29 | 28.73 | 27.50 | 27.72 | 27.48 | qfq | 3,827,222 | 107,478,192 | -2.05% |
| 2024-09-05 | 28.66 | 29.20 | 28.00 | 28.30 | 28.05 | qfq | 4,441,974 | 126,158,469 | -2.01% |
| 2024-09-04 | 27.87 | 30.37 | 27.87 | 28.88 | 28.63 | qfq | 5,489,776 | 159,424,219 | 1.37% |
| 2024-09-03 | 26.92 | 29.48 | 26.92 | 28.49 | 28.24 | qfq | 5,688,339 | 162,118,204 | 5.01% |
| 2024-09-02 | 28.11 | 28.95 | 27.10 | 27.13 | 26.89 | qfq | 4,818,748 | 134,384,423 | -5.34% |
| 2024-08-30 | 27.20 | 29.49 | 27.00 | 28.66 | 28.41 | qfq | 6,440,338 | 183,129,367 | 4.22% |
| 2024-08-29 | 27.00 | 27.95 | 26.90 | 27.50 | 27.26 | qfq | 4,534,470 | 124,616,051 | 1.21% |
| 2024-08-28 | 26.49 | 27.65 | 26.26 | 27.17 | 26.93 | qfq | 3,860,626 | 104,862,480 | 2.88% |
| 2024-08-27 | 27.02 | 27.02 | 26.19 | 26.41 | 26.18 | qfq | 3,554,157 | 94,390,081 | -2.37% |
| 2024-08-26 | 27.17 | 27.94 | 26.93 | 27.05 | 26.81 | qfq | 3,576,849 | 97,490,639 | -1.46% |
| 2024-08-23 | 26.63 | 27.75 | 26.52 | 27.45 | 27.21 | qfq | 4,411,188 | 120,689,026 | 2.89% |
| 2024-08-22 | 27.60 | 27.75 | 26.52 | 26.68 | 26.45 | qfq | 4,111,117 | 111,629,631 | -3.58% |
| 2024-08-21 | 28.50 | 28.80 | 27.58 | 27.67 | 27.43 | qfq | 5,744,776 | 161,234,598 | -4.36% |
| 2024-08-20 | 29.40 | 29.86 | 28.83 | 28.93 | 28.68 | qfq | 5,253,278 | 154,031,311 | -1.23% |
| 2024-08-19 | 30.00 | 30.79 | 29.01 | 29.29 | 29.03 | qfq | 5,995,117 | 178,559,126 | -4.22% |
| 2024-08-16 | 30.07 | 32.09 | 30.04 | 30.58 | 30.31 | qfq | 8,205,780 | 254,359,611 | 1.33% |
| 2024-08-15 | 29.01 | 31.40 | 28.66 | 30.18 | 29.92 | qfq | 7,763,254 | 233,411,168 | 2.97% |
| 2024-08-14 | 30.37 | 30.77 | 29.19 | 29.31 | 29.05 | qfq | 6,873,595 | 205,832,051 | -4.06% |
| 2024-08-13 | 29.80 | 31.19 | 29.35 | 30.55 | 30.28 | qfq | 7,363,980 | 222,445,940 | 3.07% |
| 2024-08-12 | 30.48 | 31.13 | 29.11 | 29.64 | 29.38 | qfq | 9,690,906 | 290,326,999 | -7.38% |
| 2024-08-09 | 35.00 | 36.98 | 31.80 | 32.00 | 31.72 | qfq | 12,086,947 | 420,436,792 | -4.48% |
| 2024-08-08 | 31.56 | 37.75 | 31.56 | 33.50 | 33.21 | qfq | 14,871,545 | 505,448,760 | 7.03% |
| 2024-08-07 | 33.50 | 33.79 | 30.91 | 31.30 | 31.03 | qfq | 12,430,044 | 400,439,260 | -10.32% |