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
拉普拉斯688726.SH
最近收盘价37.822026-07-17
最近交易日2026-07-17
成交量（股）8,730,910
成交额（元）340,957,353
日线记录417
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 417 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 | 40.00 | 40.52 | 37.82 | 37.82 | 37.82 | qfq | 8,730,910 | 340,957,353 | -5.28% |
| 2026-07-16 | 42.41 | 42.48 | 39.60 | 39.93 | 39.93 | qfq | 6,863,009 | 281,051,673 | -5.22% |
| 2026-07-15 | 43.34 | 43.60 | 42.01 | 42.13 | 42.13 | qfq | 6,229,487 | 266,117,348 | -2.81% |
| 2026-07-14 | 43.65 | 44.43 | 41.79 | 43.35 | 43.35 | qfq | 8,357,156 | 360,136,074 | -1.57% |
| 2026-07-13 | 49.85 | 49.90 | 43.83 | 44.04 | 44.04 | qfq | 12,758,290 | 586,187,722 | -11.16% |
| 2026-07-10 | 45.00 | 53.44 | 45.00 | 49.57 | 49.57 | qfq | 20,434,580 | 1,028,357,387 | 11.22% |
| 2026-07-09 | 44.01 | 44.77 | 42.86 | 44.57 | 44.57 | qfq | 7,459,579 | 328,768,365 | 1.64% |
| 2026-07-08 | 45.35 | 45.48 | 43.20 | 43.85 | 43.85 | qfq | 7,215,987 | 317,966,277 | -2.77% |
| 2026-07-07 | 45.69 | 46.47 | 44.69 | 45.10 | 45.10 | qfq | 6,464,529 | 294,422,291 | -0.88% |
| 2026-07-06 | 48.22 | 48.74 | 45.50 | 45.50 | 45.50 | qfq | 8,269,728 | 385,051,234 | -5.64% |
| 2026-07-03 | 48.30 | 49.67 | 47.50 | 48.22 | 48.22 | qfq | 7,327,551 | 354,780,005 | -0.23% |
| 2026-07-02 | 50.60 | 51.25 | 48.21 | 48.33 | 48.33 | qfq | 9,368,162 | 464,560,679 | -5.94% |
| 2026-07-01 | 52.50 | 53.29 | 50.39 | 51.38 | 51.38 | qfq | 10,509,476 | 541,987,018 | -2.78% |
| 2026-06-30 | 48.68 | 52.95 | 48.68 | 52.85 | 52.85 | qfq | 12,231,793 | 634,683,867 | 7.86% |
| 2026-06-29 | 51.02 | 51.31 | 48.12 | 49.00 | 49.00 | qfq | 9,872,051 | 487,754,611 | -4.48% |
| 2026-06-26 | 52.99 | 53.35 | 51.02 | 51.30 | 51.30 | qfq | 9,724,360 | 507,364,510 | -3.72% |
| 2026-06-25 | 51.25 | 54.84 | 49.70 | 53.28 | 53.28 | qfq | 16,014,529 | 836,224,251 | 3.76% |
| 2026-06-24 | 52.21 | 52.58 | 50.14 | 51.35 | 51.35 | qfq | 10,480,458 | 536,281,207 | -1.65% |
| 2026-06-23 | 56.01 | 56.05 | 52.15 | 52.21 | 52.21 | qfq | 13,785,289 | 740,674,580 | -7.94% |
| 2026-06-22 | 56.02 | 58.20 | 53.40 | 56.71 | 56.71 | qfq | 15,226,560 | 850,305,334 | 1.49% |
| 2026-06-18 | 57.01 | 57.39 | 55.63 | 55.88 | 55.88 | qfq | 11,261,997 | 633,785,677 | -2.46% |
| 2026-06-17 | 57.50 | 59.26 | 56.66 | 57.29 | 56.98 | qfq | 10,710,429 | 617,278,906 | -1.75% |
| 2026-06-16 | 63.00 | 63.01 | 58.00 | 58.31 | 57.99 | qfq | 18,040,793 | 1,072,042,301 | -5.57% |
| 2026-06-15 | 60.67 | 64.20 | 60.11 | 61.75 | 61.42 | qfq | 15,111,497 | 942,816,319 | 0.57% |
| 2026-06-12 | 60.48 | 62.48 | 59.80 | 61.40 | 61.07 | qfq | 15,035,835 | 915,814,187 | 2.03% |
| 2026-06-11 | 59.88 | 60.55 | 58.85 | 60.18 | 59.85 | qfq | 11,039,060 | 659,931,193 | -1.51% |
| 2026-06-10 | 59.50 | 61.66 | 57.60 | 61.10 | 60.77 | qfq | 13,808,623 | 817,198,843 | 1.14% |
| 2026-06-09 | 60.80 | 61.60 | 59.28 | 60.41 | 60.08 | qfq | 10,831,364 | 655,058,396 | 0.52% |
| 2026-06-08 | 59.11 | 62.30 | 58.62 | 60.10 | 59.77 | qfq | 15,502,762 | 943,475,970 | -2.44% |
| 2026-06-05 | 59.02 | 63.18 | 58.01 | 61.60 | 61.27 | qfq | 18,920,997 | 1,149,715,945 | 2.21% |
| 2026-06-04 | 56.02 | 61.26 | 55.55 | 60.27 | 59.94 | qfq | 17,795,344 | 1,048,519,991 | 5.48% |
| 2026-06-03 | 57.30 | 58.77 | 56.05 | 57.14 | 56.83 | qfq | 10,075,522 | 579,246,184 | 0.44% |
| 2026-06-02 | 58.12 | 58.49 | 55.81 | 56.89 | 56.58 | qfq | 10,878,860 | 617,821,360 | -1.39% |
| 2026-06-01 | 59.05 | 61.69 | 57.53 | 57.69 | 57.38 | qfq | 12,431,732 | 739,343,592 | -2.30% |
| 2026-05-29 | 62.80 | 62.86 | 58.32 | 59.05 | 58.73 | qfq | 13,771,172 | 821,488,094 | -5.57% |
| 2026-05-28 | 62.77 | 63.46 | 60.30 | 62.53 | 62.19 | qfq | 12,824,060 | 793,244,762 | -0.95% |
| 2026-05-27 | 67.55 | 68.44 | 62.19 | 63.13 | 62.79 | qfq | 17,906,812 | 1,160,786,924 | -4.49% |
| 2026-05-26 | 68.02 | 68.50 | 64.20 | 66.10 | 65.74 | qfq | 16,064,597 | 1,059,305,023 | -3.85% |
| 2026-05-25 | 70.00 | 70.32 | 67.86 | 68.75 | 68.38 | qfq | 16,120,141 | 1,110,143,161 | -2.15% |
| 2026-05-22 | 64.40 | 71.99 | 63.80 | 70.26 | 69.88 | qfq | 27,463,252 | 1,878,494,238 | 10.40% |
| 2026-05-21 | 68.49 | 68.83 | 63.59 | 63.64 | 63.30 | qfq | 15,387,895 | 1,022,005,807 | -6.16% |
| 2026-05-20 | 68.74 | 69.55 | 67.26 | 67.82 | 67.45 | qfq | 16,076,361 | 1,095,151,274 | -1.81% |
| 2026-05-19 | 74.00 | 74.28 | 67.86 | 69.07 | 68.70 | qfq | 19,158,457 | 1,325,968,832 | -4.23% |
| 2026-05-18 | 68.08 | 74.63 | 68.08 | 72.12 | 71.73 | qfq | 26,188,971 | 1,894,195,061 | 3.74% |
| 2026-05-15 | 71.97 | 71.97 | 67.18 | 69.52 | 69.14 | qfq | 25,618,443 | 1,771,518,891 | -4.24% |
| 2026-05-14 | 73.00 | 78.77 | 72.60 | 72.60 | 72.21 | qfq | 30,333,306 | 2,278,868,246 | -0.04% |
| 2026-05-13 | 72.65 | 73.48 | 69.33 | 72.63 | 72.24 | qfq | 21,983,431 | 1,562,507,966 | 0.10% |
| 2026-05-12 | 79.70 | 81.58 | 70.60 | 72.56 | 72.17 | qfq | 29,379,620 | 2,174,279,384 | -2.28% |
| 2026-05-11 | 70.15 | 76.48 | 70.15 | 74.25 | 73.85 | qfq | 25,716,158 | 1,913,083,416 | 7.78% |
| 2026-05-08 | 69.51 | 70.20 | 67.67 | 68.89 | 68.52 | qfq | 18,631,385 | 1,282,066,537 | -1.96% |
| 2026-05-07 | 66.80 | 75.55 | 66.31 | 70.27 | 69.89 | qfq | 28,594,554 | 2,043,509,032 | 7.61% |
| 2026-05-06 | 62.80 | 65.95 | 61.90 | 65.30 | 64.95 | qfq | 21,998,701 | 1,416,917,130 | 4.92% |
| 2026-04-30 | 60.06 | 63.22 | 59.02 | 62.24 | 61.90 | qfq | 16,183,367 | 991,992,964 | 3.61% |
| 2026-04-29 | 55.90 | 62.04 | 55.56 | 60.07 | 59.74 | qfq | 22,323,254 | 1,330,562,281 | 5.87% |
| 2026-04-28 | 58.88 | 61.06 | 56.26 | 56.74 | 56.43 | qfq | 14,554,333 | 847,907,806 | -3.55% |
| 2026-04-27 | 58.54 | 60.75 | 56.49 | 58.83 | 58.51 | qfq | 15,473,198 | 909,571,287 | 0.51% |
| 2026-04-24 | 59.51 | 60.89 | 57.98 | 58.53 | 58.21 | qfq | 12,217,309 | 719,429,134 | -2.42% |
| 2026-04-23 | 61.57 | 62.27 | 59.51 | 59.98 | 59.66 | qfq | 15,507,060 | 938,926,425 | -2.58% |
| 2026-04-22 | 62.60 | 63.20 | 60.88 | 61.57 | 61.24 | qfq | 19,585,106 | 1,210,562,521 | -3.60% |
| 2026-04-21 | 66.39 | 66.80 | 63.15 | 63.87 | 63.52 | qfq | 16,947,155 | 1,087,632,199 | -3.32% |
| 2026-04-20 | 66.20 | 67.68 | 65.13 | 66.06 | 65.70 | qfq | 18,269,149 | 1,216,110,359 | -0.48% |
| 2026-04-17 | 66.01 | 68.36 | 65.03 | 66.38 | 66.02 | qfq | 20,923,894 | 1,395,801,077 | 0.41% |
| 2026-04-16 | 64.02 | 67.99 | 60.21 | 66.11 | 65.75 | qfq | 34,004,657 | 2,202,928,546 | 1.63% |
| 2026-04-15 | 60.40 | 66.50 | 60.30 | 65.05 | 64.70 | qfq | 32,220,889 | 2,062,679,345 | 7.41% |
| 2026-04-14 | 58.50 | 61.86 | 57.40 | 60.56 | 60.23 | qfq | 22,317,596 | 1,334,150,385 | 3.66% |
| 2026-04-13 | 58.99 | 61.25 | 58.11 | 58.42 | 58.10 | qfq | 17,101,744 | 1,014,823,877 | -1.82% |
| 2026-04-10 | 58.23 | 61.47 | 57.06 | 59.50 | 59.18 | qfq | 24,464,347 | 1,440,571,620 | 2.06% |
| 2026-04-09 | 62.00 | 62.00 | 55.52 | 58.30 | 57.98 | qfq | 30,939,860 | 1,790,506,799 | -7.21% |
| 2026-04-08 | 64.40 | 64.80 | 61.78 | 62.83 | 62.49 | qfq | 26,874,089 | 1,707,740,326 | 0.45% |
| 2026-04-07 | 65.08 | 67.20 | 62.20 | 62.55 | 62.21 | qfq | 20,279,258 | 1,302,489,398 | -5.08% |
| 2026-04-03 | 63.20 | 68.20 | 63.20 | 65.90 | 65.54 | qfq | 23,741,326 | 1,563,321,839 | 1.59% |
| 2026-04-02 | 57.80 | 66.88 | 57.02 | 64.87 | 64.52 | qfq | 40,170,415 | 2,499,620,032 | 5.82% |
| 2026-04-01 | 56.00 | 65.84 | 54.62 | 61.30 | 60.97 | qfq | 43,250,781 | 2,681,503,957 | 11.72% |
| 2026-03-31 | 56.16 | 57.85 | 54.50 | 54.87 | 54.57 | qfq | 13,115,252 | 733,400,510 | -3.87% |
| 2026-03-30 | 59.64 | 60.33 | 55.82 | 57.08 | 56.77 | qfq | 16,201,127 | 929,129,422 | -6.66% |
| 2026-03-27 | 60.00 | 61.87 | 56.50 | 61.15 | 60.82 | qfq | 16,078,357 | 952,569,871 | 0.07% |
| 2026-03-26 | 66.00 | 66.06 | 60.90 | 61.11 | 60.78 | qfq | 18,546,200 | 1,160,169,614 | -7.27% |
| 2026-03-25 | 64.03 | 68.27 | 63.80 | 65.90 | 65.54 | qfq | 20,013,273 | 1,323,932,018 | 3.03% |
| 2026-03-24 | 66.15 | 66.66 | 59.93 | 63.96 | 63.61 | qfq | 19,929,568 | 1,254,263,439 | -1.42% |
| 2026-03-23 | 63.92 | 69.00 | 63.76 | 64.88 | 64.53 | qfq | 31,350,245 | 2,075,644,830 | 0.37% |
| 2026-03-20 | 61.32 | 70.86 | 59.20 | 64.64 | 64.29 | qfq | 29,912,792 | 1,969,667,434 | 7.41% |
| 2026-03-19 | 61.80 | 62.39 | 59.68 | 60.18 | 59.85 | qfq | 9,705,845 | 589,455,812 | -3.54% |
| 2026-03-18 | 61.95 | 63.64 | 61.20 | 62.39 | 62.05 | qfq | 9,559,467 | 598,289,062 | 2.28% |
| 2026-03-17 | 64.12 | 65.49 | 60.80 | 61.00 | 60.67 | qfq | 11,375,880 | 714,988,825 | -4.55% |
| 2026-03-16 | 65.30 | 65.50 | 63.04 | 63.91 | 63.56 | qfq | 10,420,178 | 667,924,838 | -2.50% |
| 2026-03-13 | 64.95 | 68.00 | 63.02 | 65.55 | 65.20 | qfq | 13,854,209 | 910,027,872 | 0.69% |
| 2026-03-12 | 66.90 | 67.00 | 63.33 | 65.10 | 64.75 | qfq | 15,889,126 | 1,030,819,385 | -4.22% |
| 2026-03-11 | 67.30 | 69.68 | 66.49 | 67.97 | 67.60 | qfq | 19,622,670 | 1,334,328,502 | -1.21% |
| 2026-03-10 | 63.00 | 70.88 | 61.30 | 68.80 | 68.43 | qfq | 27,514,425 | 1,811,987,960 | 11.15% |
| 2026-03-09 | 61.50 | 62.50 | 59.10 | 61.90 | 61.57 | qfq | 13,544,801 | 823,376,628 | -2.20% |
| 2026-03-06 | 63.00 | 65.47 | 62.18 | 63.29 | 62.95 | qfq | 12,658,505 | 806,499,975 | -0.63% |
| 2026-03-05 | 68.48 | 68.48 | 62.98 | 63.69 | 63.35 | qfq | 17,839,763 | 1,149,184,045 | -4.51% |
| 2026-03-04 | 65.67 | 68.87 | 64.45 | 66.70 | 66.34 | qfq | 15,634,324 | 1,038,123,711 | -0.80% |
| 2026-03-03 | 72.68 | 75.73 | 66.30 | 67.24 | 66.88 | qfq | 22,560,073 | 1,563,902,619 | -8.60% |
| 2026-03-02 | 77.00 | 81.20 | 73.16 | 73.57 | 73.17 | qfq | 21,429,766 | 1,627,694,858 | -7.41% |
| 2026-02-27 | 71.01 | 79.68 | 71.01 | 79.46 | 79.03 | qfq | 24,788,602 | 1,908,256,602 | 8.58% |
| 2026-02-26 | 74.88 | 75.60 | 72.00 | 73.18 | 72.78 | qfq | 20,081,792 | 1,474,315,673 | -3.99% |
| 2026-02-25 | 83.20 | 85.00 | 73.40 | 76.22 | 75.81 | qfq | 30,089,490 | 2,347,039,863 | -5.23% |
| 2026-02-24 | 80.14 | 84.57 | 76.00 | 80.43 | 79.99 | qfq | 24,189,648 | 1,943,775,529 | 2.37% |
| 2026-02-13 | 82.08 | 83.20 | 77.65 | 78.57 | 78.14 | qfq | 16,348,088 | 1,299,154,554 | -5.46% |
| 2026-02-12 | 76.00 | 85.99 | 73.10 | 83.11 | 82.66 | qfq | 22,308,440 | 1,746,956,956 | 7.95% |
| 2026-02-11 | 73.68 | 79.60 | 73.10 | 76.99 | 76.57 | qfq | 21,427,178 | 1,658,353,657 | 3.76% |
| 2026-02-10 | 72.12 | 75.88 | 70.20 | 74.20 | 73.80 | qfq | 22,868,723 | 1,663,690,512 | 1.37% |
| 2026-02-09 | 75.61 | 80.00 | 73.01 | 73.20 | 72.80 | qfq | 29,994,432 | 2,286,095,223 | 0.97% |
| 2026-02-06 | 64.15 | 73.90 | 64.15 | 72.50 | 72.11 | qfq | 33,263,103 | 2,327,195,948 | 8.76% |
| 2026-02-05 | 68.00 | 70.04 | 63.56 | 66.66 | 66.30 | qfq | 25,306,666 | 1,695,439,946 | -9.80% |
| 2026-02-04 | 68.00 | 79.50 | 68.00 | 73.90 | 73.50 | qfq | 40,603,008 | 2,948,224,347 | 6.33% |
| 2026-02-03 | 64.70 | 72.66 | 64.00 | 69.50 | 69.12 | qfq | 31,135,051 | 2,147,459,910 | 9.99% |
| 2026-02-02 | 68.63 | 69.77 | 63.00 | 63.19 | 62.85 | qfq | 18,626,817 | 1,215,602,205 | -3.79% |
| 2026-01-30 | 65.01 | 66.61 | 59.78 | 65.68 | 65.32 | qfq | 26,223,273 | 1,642,600,853 | 2.53% |
| 2026-01-29 | 64.44 | 69.99 | 61.88 | 64.06 | 63.71 | qfq | 30,058,023 | 1,983,525,179 | -3.32% |
| 2026-01-28 | 65.00 | 67.50 | 61.75 | 66.26 | 65.90 | qfq | 32,128,112 | 2,080,974,295 | -1.78% |
| 2026-01-27 | 56.92 | 68.41 | 56.41 | 67.46 | 67.09 | qfq | 44,026,755 | 2,773,484,968 | 18.33% |
| 2026-01-26 | 58.00 | 60.92 | 55.92 | 57.01 | 56.70 | qfq | 48,684,847 | 2,841,956,817 | 2.65% |
| 2026-01-23 | 49.00 | 55.54 | 49.00 | 55.54 | 55.24 | qfq | 23,299,601 | 1,263,022,285 | 20.01% |
| 2026-01-22 | 43.28 | 46.97 | 42.38 | 46.28 | 46.03 | qfq | 20,829,555 | 939,137,171 | 8.33% |
| 2026-01-21 | 41.80 | 43.98 | 41.80 | 42.72 | 42.49 | qfq | 7,605,306 | 328,701,153 | 0.68% |
| 2026-01-20 | 43.99 | 44.89 | 41.81 | 42.43 | 42.20 | qfq | 10,780,056 | 465,821,421 | -2.91% |
| 2026-01-19 | 43.72 | 46.45 | 43.62 | 43.70 | 43.46 | qfq | 16,199,830 | 724,223,083 | 2.92% |
| 2026-01-16 | 41.76 | 42.73 | 41.70 | 42.46 | 42.23 | qfq | 8,793,871 | 370,927,638 | 2.63% |
| 2026-01-15 | 42.36 | 42.36 | 40.96 | 41.37 | 41.15 | qfq | 8,666,056 | 358,276,539 | -1.85% |
| 2026-01-14 | 39.58 | 43.68 | 39.58 | 42.15 | 41.92 | qfq | 18,218,703 | 768,698,115 | 6.95% |
| 2026-01-13 | 40.20 | 40.23 | 39.04 | 39.41 | 39.20 | qfq | 8,332,107 | 329,471,738 | -1.94% |
| 2026-01-12 | 38.61 | 40.89 | 38.50 | 40.19 | 39.97 | qfq | 11,655,047 | 466,794,565 | 3.98% |
| 2026-01-09 | 39.20 | 39.46 | 38.11 | 38.65 | 38.44 | qfq | 8,758,863 | 338,876,383 | -1.85% |
| 2026-01-08 | 36.91 | 40.49 | 36.72 | 39.38 | 39.17 | qfq | 13,193,434 | 510,374,052 | 6.15% |
| 2026-01-07 | 37.05 | 37.51 | 36.75 | 37.10 | 36.90 | qfq | 5,462,630 | 202,613,522 | 0.08% |
| 2026-01-06 | 36.37 | 37.19 | 36.35 | 37.07 | 36.87 | qfq | 6,964,325 | 256,582,268 | 2.01% |
| 2026-01-05 | 36.00 | 36.54 | 35.80 | 36.34 | 36.14 | qfq | 5,001,026 | 181,579,644 | 0.94% |
| 2025-12-31 | 36.75 | 36.98 | 35.93 | 36.00 | 35.81 | qfq | 3,589,381 | 129,827,108 | -1.69% |
| 2025-12-30 | 37.13 | 37.44 | 36.48 | 36.62 | 36.42 | qfq | 4,620,649 | 170,088,012 | -1.74% |
| 2025-12-29 | 36.85 | 38.16 | 36.85 | 37.27 | 37.07 | qfq | 5,220,586 | 196,323,841 | 1.14% |
| 2025-12-26 | 36.62 | 38.02 | 36.61 | 36.85 | 36.65 | qfq | 5,853,140 | 217,788,909 | 0.66% |
| 2025-12-25 | 36.50 | 37.07 | 36.11 | 36.61 | 36.41 | qfq | 5,882,586 | 215,479,723 | 0.08% |
| 2025-12-24 | 34.93 | 37.18 | 34.69 | 36.58 | 36.38 | qfq | 14,160,949 | 510,494,686 | 5.63% |
| 2025-12-23 | 35.09 | 35.26 | 34.60 | 34.63 | 34.44 | qfq | 7,949,465 | 277,862,245 | -2.01% |
| 2025-12-22 | 36.00 | 38.55 | 34.70 | 35.34 | 35.15 | qfq | 18,732,045 | 660,821,660 | -10.12% |
| 2025-12-19 | 39.49 | 39.77 | 39.23 | 39.32 | 39.11 | qfq | 819,308 | 32,374,224 | 0.31% |
| 2025-12-18 | 39.18 | 39.85 | 39.00 | 39.20 | 38.99 | qfq | 836,529 | 33,021,742 | -0.88% |
| 2025-12-17 | 39.53 | 39.80 | 38.81 | 39.55 | 39.34 | qfq | 1,106,371 | 43,450,395 | 0.10% |
| 2025-12-16 | 40.56 | 40.88 | 39.51 | 39.51 | 39.30 | qfq | 905,801 | 36,074,499 | -2.35% |
| 2025-12-15 | 40.37 | 41.29 | 40.37 | 40.46 | 40.24 | qfq | 1,377,658 | 56,292,577 | -0.69% |
| 2025-12-12 | 40.19 | 40.79 | 39.79 | 40.74 | 40.52 | qfq | 3,072,154 | 123,995,635 | 2.03% |
| 2025-12-11 | 40.15 | 40.50 | 39.83 | 39.93 | 39.71 | qfq | 1,425,675 | 57,298,368 | -0.87% |
| 2025-12-10 | 39.78 | 40.35 | 39.45 | 40.28 | 40.06 | qfq | 1,295,589 | 51,918,521 | 1.56% |
| 2025-12-09 | 40.50 | 40.50 | 39.64 | 39.66 | 39.45 | qfq | 1,199,984 | 47,896,335 | -1.51% |
| 2025-12-08 | 40.04 | 40.35 | 39.87 | 40.27 | 40.05 | qfq | 2,091,339 | 83,745,926 | 0.57% |
| 2025-12-05 | 40.15 | 40.18 | 39.51 | 40.04 | 39.82 | qfq | 1,110,409 | 44,263,758 | -0.27% |
| 2025-12-04 | 39.80 | 40.16 | 39.35 | 40.15 | 39.93 | qfq | 938,603 | 37,337,289 | 0.63% |
| 2025-12-03 | 40.85 | 41.30 | 39.82 | 39.90 | 39.68 | qfq | 1,326,485 | 53,282,117 | -2.16% |
| 2025-12-02 | 41.83 | 41.83 | 40.76 | 40.78 | 40.56 | qfq | 1,219,385 | 50,170,783 | -2.51% |
| 2025-12-01 | 42.93 | 42.93 | 41.73 | 41.83 | 41.60 | qfq | 1,267,817 | 53,289,163 | -0.55% |
| 2025-11-28 | 41.66 | 42.26 | 41.59 | 42.06 | 41.83 | qfq | 971,428 | 40,750,863 | 1.01% |
| 2025-11-27 | 41.58 | 42.30 | 41.30 | 41.64 | 41.41 | qfq | 1,090,659 | 45,666,862 | 0.73% |
| 2025-11-26 | 41.69 | 41.69 | 41.08 | 41.34 | 41.12 | qfq | 1,135,275 | 47,010,436 | -0.02% |
| 2025-11-25 | 41.60 | 42.03 | 41.24 | 41.35 | 41.13 | qfq | 1,343,883 | 55,966,325 | 0.34% |
| 2025-11-24 | 40.90 | 41.47 | 40.64 | 41.21 | 40.99 | qfq | 1,042,060 | 42,856,463 | 0.86% |
| 2025-11-21 | 43.00 | 43.00 | 40.86 | 40.86 | 40.64 | qfq | 2,464,719 | 102,863,744 | -6.11% |
| 2025-11-20 | 44.38 | 44.72 | 43.52 | 43.52 | 43.28 | qfq | 1,543,706 | 67,865,198 | -1.76% |
| 2025-11-19 | 44.90 | 45.49 | 44.01 | 44.30 | 44.06 | qfq | 1,473,706 | 65,550,874 | -0.81% |
| 2025-11-18 | 45.26 | 45.50 | 44.38 | 44.66 | 44.42 | qfq | 2,105,012 | 94,043,080 | -1.54% |
| 2025-11-17 | 47.27 | 47.96 | 44.93 | 45.36 | 45.11 | qfq | 3,426,052 | 156,451,230 | -4.08% |
| 2025-11-14 | 46.67 | 48.75 | 45.90 | 47.29 | 47.03 | qfq | 3,885,457 | 185,650,572 | 0.75% |
| 2025-11-13 | 46.50 | 47.75 | 46.50 | 46.94 | 46.69 | qfq | 2,599,733 | 122,300,719 | -0.49% |
| 2025-11-12 | 48.70 | 49.63 | 46.52 | 47.17 | 46.91 | qfq | 3,907,811 | 187,045,469 | -1.75% |
| 2025-11-11 | 47.51 | 49.00 | 47.40 | 48.01 | 47.75 | qfq | 4,688,802 | 226,919,038 | 1.61% |
| 2025-11-10 | 45.90 | 48.12 | 45.90 | 47.25 | 46.99 | qfq | 3,516,946 | 166,396,282 | 3.05% |
| 2025-11-07 | 46.10 | 47.00 | 45.54 | 45.85 | 45.60 | qfq | 2,056,370 | 94,915,125 | -0.91% |
| 2025-11-06 | 46.88 | 47.20 | 45.96 | 46.27 | 46.02 | qfq | 1,929,582 | 89,432,888 | -1.30% |
| 2025-11-05 | 45.00 | 47.25 | 44.80 | 46.88 | 46.63 | qfq | 2,946,522 | 136,094,503 | 1.96% |
| 2025-11-04 | 47.55 | 47.55 | 45.61 | 45.98 | 45.73 | qfq | 2,021,049 | 93,564,678 | -3.16% |
| 2025-11-03 | 46.40 | 47.78 | 45.84 | 47.48 | 47.22 | qfq | 2,623,721 | 122,956,922 | 2.33% |
| 2025-10-31 | 45.85 | 47.45 | 45.85 | 46.40 | 46.15 | qfq | 2,062,888 | 96,563,499 | 0.35% |
| 2025-10-30 | 46.39 | 47.60 | 45.88 | 46.24 | 45.99 | qfq | 3,194,626 | 148,802,076 | 0.67% |
| 2025-10-29 | 43.66 | 46.25 | 43.36 | 45.93 | 45.68 | qfq | 3,819,196 | 171,543,168 | 4.27% |
| 2025-10-28 | 44.61 | 44.61 | 43.96 | 44.05 | 43.81 | qfq | 810,571 | 35,863,976 | -1.08% |
| 2025-10-27 | 44.32 | 44.79 | 44.21 | 44.53 | 44.29 | qfq | 919,997 | 40,940,601 | 0.63% |
| 2025-10-24 | 44.38 | 44.44 | 43.92 | 44.25 | 44.01 | qfq | 843,417 | 37,231,583 | 0.91% |
| 2025-10-23 | 44.20 | 44.84 | 43.51 | 43.85 | 43.61 | qfq | 748,786 | 32,820,418 | -0.79% |
| 2025-10-22 | 43.85 | 44.66 | 43.85 | 44.20 | 43.96 | qfq | 1,265,373 | 56,103,057 | 0.87% |
| 2025-10-21 | 43.87 | 43.97 | 43.52 | 43.82 | 43.58 | qfq | 774,818 | 33,940,255 | 0.32% |
| 2025-10-20 | 44.00 | 44.50 | 43.46 | 43.68 | 43.44 | qfq | 890,437 | 38,987,837 | 0.18% |
| 2025-10-17 | 45.51 | 45.85 | 43.55 | 43.60 | 43.36 | qfq | 1,964,636 | 86,989,555 | -4.09% |
| 2025-10-16 | 46.08 | 46.22 | 45.23 | 45.46 | 45.21 | qfq | 1,011,973 | 46,231,385 | -0.87% |
| 2025-10-15 | 45.70 | 46.75 | 44.89 | 45.86 | 45.61 | qfq | 1,550,481 | 70,752,878 | -0.02% |
| 2025-10-14 | 46.11 | 47.85 | 45.64 | 45.87 | 45.62 | qfq | 2,190,972 | 102,597,191 | -0.11% |
| 2025-10-13 | 45.01 | 45.94 | 44.60 | 45.92 | 45.67 | qfq | 1,735,483 | 78,873,943 | -2.30% |
| 2025-10-10 | 48.15 | 48.21 | 46.73 | 47.00 | 46.75 | qfq | 2,067,707 | 97,977,656 | -2.53% |
| 2025-10-09 | 46.50 | 48.55 | 46.50 | 48.22 | 47.96 | qfq | 3,105,164 | 148,558,730 | 3.23% |
| 2025-09-30 | 46.11 | 47.10 | 45.93 | 46.71 | 46.46 | qfq | 1,679,193 | 78,440,832 | 1.57% |
| 2025-09-29 | 46.50 | 46.91 | 45.73 | 45.99 | 45.74 | qfq | 1,759,795 | 81,396,861 | -1.10% |
| 2025-09-26 | 46.96 | 47.74 | 46.47 | 46.50 | 46.25 | qfq | 1,361,331 | 63,780,030 | -0.92% |
| 2025-09-25 | 46.69 | 47.96 | 46.50 | 46.93 | 46.68 | qfq | 2,306,273 | 109,334,429 | 0.15% |
| 2025-09-24 | 44.55 | 47.31 | 44.55 | 46.86 | 46.61 | qfq | 2,671,125 | 124,807,475 | 3.90% |
| 2025-09-23 | 45.67 | 46.10 | 43.88 | 45.10 | 44.86 | qfq | 1,805,773 | 80,977,447 | -1.14% |
| 2025-09-22 | 45.22 | 45.68 | 45.10 | 45.62 | 45.37 | qfq | 1,017,885 | 46,212,676 | 0.42% |
| 2025-09-19 | 47.24 | 47.30 | 45.40 | 45.43 | 45.18 | qfq | 2,560,639 | 117,861,813 | -3.85% |
| 2025-09-18 | 47.41 | 48.10 | 47.03 | 47.25 | 46.99 | qfq | 2,232,858 | 106,031,784 | -0.90% |
| 2025-09-17 | 47.35 | 48.11 | 47.00 | 47.68 | 47.42 | qfq | 1,495,313 | 71,369,399 | 0.48% |
| 2025-09-16 | 47.73 | 47.97 | 46.83 | 47.45 | 47.19 | qfq | 1,839,416 | 86,821,594 | -0.59% |
| 2025-09-15 | 47.98 | 48.29 | 47.63 | 47.73 | 47.47 | qfq | 1,381,286 | 66,186,985 | -0.31% |
| 2025-09-12 | 48.82 | 48.82 | 47.84 | 47.88 | 47.62 | qfq | 2,194,280 | 105,571,229 | -2.11% |
| 2025-09-11 | 48.32 | 48.96 | 47.54 | 48.91 | 48.65 | qfq | 1,996,136 | 96,572,703 | 1.37% |
| 2025-09-10 | 48.60 | 48.69 | 47.78 | 48.25 | 47.99 | qfq | 1,927,277 | 92,905,938 | -0.54% |
| 2025-09-09 | 49.50 | 50.66 | 48.20 | 48.51 | 48.25 | qfq | 3,867,514 | 190,060,846 | -3.27% |
| 2025-09-08 | 51.00 | 51.01 | 49.36 | 50.15 | 49.88 | qfq | 4,083,032 | 203,721,901 | -0.79% |
| 2025-09-05 | 47.60 | 51.09 | 47.25 | 50.55 | 50.28 | qfq | 5,721,287 | 285,278,664 | 6.22% |
| 2025-09-04 | 47.80 | 50.78 | 47.35 | 47.59 | 47.33 | qfq | 4,415,732 | 217,976,887 | -0.96% |
| 2025-09-03 | 48.31 | 49.95 | 47.86 | 48.05 | 47.79 | qfq | 2,448,463 | 118,920,950 | -1.27% |
| 2025-09-02 | 50.20 | 50.78 | 48.28 | 48.67 | 48.41 | qfq | 3,521,514 | 173,292,683 | -2.85% |
| 2025-09-01 | 49.51 | 51.81 | 49.26 | 50.10 | 49.83 | qfq | 3,521,653 | 176,423,215 | 0.91% |
| 2025-08-29 | 50.80 | 50.98 | 49.02 | 49.65 | 49.38 | qfq | 3,577,859 | 177,435,403 | -1.08% |
| 2025-08-28 | 47.80 | 50.48 | 47.67 | 50.19 | 49.92 | qfq | 6,128,312 | 301,455,849 | 5.37% |
| 2025-08-27 | 48.90 | 50.03 | 47.48 | 47.63 | 47.37 | qfq | 4,878,640 | 237,715,082 | -4.34% |
| 2025-08-26 | 48.60 | 51.36 | 47.90 | 49.79 | 49.52 | qfq | 4,621,775 | 231,240,978 | 2.49% |
| 2025-08-25 | 48.69 | 49.30 | 47.98 | 48.58 | 48.32 | qfq | 3,445,124 | 167,830,484 | 0.83% |
| 2025-08-22 | 47.27 | 48.55 | 47.20 | 48.18 | 47.92 | qfq | 3,261,238 | 157,011,608 | 1.50% |
| 2025-08-21 | 48.49 | 48.60 | 47.10 | 47.47 | 47.21 | qfq | 2,442,154 | 116,627,999 | -2.08% |
| 2025-08-20 | 48.44 | 48.83 | 47.47 | 48.48 | 48.22 | qfq | 2,731,798 | 131,452,727 | 1.04% |
| 2025-08-19 | 48.87 | 49.00 | 47.66 | 47.98 | 47.72 | qfq | 2,362,013 | 113,724,994 | -1.24% |
| 2025-08-18 | 48.60 | 49.21 | 48.09 | 48.58 | 48.32 | qfq | 3,840,045 | 187,099,866 | 1.44% |
| 2025-08-15 | 46.05 | 47.98 | 45.68 | 47.89 | 47.63 | qfq | 3,759,092 | 177,192,180 | 4.56% |
| 2025-08-14 | 47.10 | 47.11 | 45.61 | 45.80 | 45.55 | qfq | 1,910,225 | 88,475,670 | -2.39% |
| 2025-08-13 | 46.53 | 47.32 | 46.45 | 46.92 | 46.67 | qfq | 1,776,789 | 83,196,593 | 0.19% |
| 2025-08-12 | 47.30 | 47.40 | 46.39 | 46.83 | 46.58 | qfq | 1,608,317 | 75,187,205 | -0.99% |
| 2025-08-11 | 46.35 | 47.61 | 46.34 | 47.30 | 47.04 | qfq | 2,077,162 | 97,913,226 | 1.70% |
| 2025-08-08 | 46.51 | 47.38 | 46.30 | 46.51 | 46.26 | qfq | 1,536,521 | 71,896,328 | -0.19% |
| 2025-08-07 | 47.60 | 47.96 | 46.60 | 46.60 | 46.35 | qfq | 2,243,961 | 105,772,398 | -2.29% |
| 2025-08-06 | 46.90 | 48.00 | 46.55 | 47.69 | 47.43 | qfq | 2,321,447 | 110,237,413 | 1.34% |
| 2025-08-05 | 46.70 | 47.38 | 46.29 | 47.06 | 46.81 | qfq | 2,009,122 | 93,837,453 | 0.66% |
| 2025-08-04 | 46.92 | 47.03 | 45.37 | 46.75 | 46.50 | qfq | 2,471,442 | 113,853,019 | -0.34% |
| 2025-08-01 | 45.01 | 48.18 | 44.80 | 46.91 | 46.66 | qfq | 4,876,293 | 228,921,301 | 5.11% |
| 2025-07-31 | 45.69 | 46.29 | 44.21 | 44.63 | 44.39 | qfq | 1,969,863 | 88,819,178 | -2.51% |
| 2025-07-30 | 46.65 | 46.92 | 45.75 | 45.78 | 45.53 | qfq | 1,641,974 | 75,966,345 | -1.86% |
| 2025-07-29 | 47.45 | 47.45 | 46.16 | 46.65 | 46.40 | qfq | 1,550,776 | 72,139,563 | -1.02% |
| 2025-07-28 | 46.68 | 47.26 | 45.92 | 47.13 | 46.87 | qfq | 1,871,289 | 87,214,271 | 1.44% |
| 2025-07-25 | 46.22 | 46.46 | 45.83 | 46.46 | 46.21 | qfq | 1,381,825 | 63,818,668 | 0.48% |
| 2025-07-24 | 45.49 | 46.30 | 45.40 | 46.24 | 45.99 | qfq | 1,366,672 | 62,826,092 | 1.40% |
| 2025-07-23 | 46.43 | 46.43 | 45.59 | 45.60 | 45.35 | qfq | 1,354,626 | 62,200,356 | -1.13% |
| 2025-07-22 | 46.01 | 46.53 | 45.68 | 46.12 | 45.87 | qfq | 1,455,313 | 67,081,808 | 0.20% |
| 2025-07-21 | 46.50 | 46.50 | 45.80 | 46.03 | 45.78 | qfq | 1,750,009 | 80,500,173 | -0.84% |
| 2025-07-18 | 47.16 | 47.67 | 46.05 | 46.42 | 46.17 | qfq | 1,941,947 | 90,554,686 | -1.63% |
| 2025-07-17 | 47.30 | 48.39 | 46.83 | 47.19 | 46.93 | qfq | 2,557,123 | 121,557,999 | 1.14% |
| 2025-07-16 | 47.00 | 47.39 | 46.18 | 46.66 | 46.41 | qfq | 2,292,000 | 106,650,302 | -1.42% |
| 2025-07-15 | 46.23 | 47.44 | 45.52 | 47.33 | 47.07 | qfq | 3,586,567 | 167,533,215 | 2.38% |
| 2025-07-14 | 46.50 | 46.52 | 45.88 | 46.23 | 45.98 | qfq | 1,738,269 | 80,180,792 | -0.60% |
| 2025-07-11 | 47.35 | 47.55 | 46.04 | 46.51 | 46.26 | qfq | 3,369,576 | 156,684,401 | -1.46% |
| 2025-07-10 | 47.43 | 49.96 | 47.05 | 47.20 | 46.94 | qfq | 5,551,251 | 268,930,045 | -0.99% |
| 2025-07-09 | 48.00 | 48.39 | 47.36 | 47.67 | 47.41 | qfq | 4,286,614 | 205,171,925 | -1.67% |
| 2025-07-08 | 44.09 | 50.20 | 44.09 | 48.48 | 48.22 | qfq | 8,916,912 | 423,745,352 | 9.12% |
| 2025-07-07 | 42.35 | 45.07 | 42.09 | 44.43 | 44.19 | qfq | 5,548,775 | 246,282,340 | 5.56% |
| 2025-07-04 | 43.09 | 43.30 | 42.09 | 42.09 | 41.86 | qfq | 1,727,500 | 73,357,451 | -2.37% |
| 2025-07-03 | 43.44 | 43.56 | 42.69 | 43.11 | 42.88 | qfq | 1,907,623 | 81,993,128 | -0.78% |
| 2025-07-02 | 42.68 | 43.53 | 42.12 | 43.45 | 43.21 | qfq | 3,191,070 | 137,208,292 | 1.92% |
| 2025-07-01 | 42.72 | 43.36 | 42.54 | 42.63 | 42.40 | qfq | 1,451,629 | 61,993,976 | -1.09% |
| 2025-06-30 | 42.07 | 43.43 | 42.07 | 43.10 | 42.87 | qfq | 2,261,599 | 97,118,795 | 2.74% |
| 2025-06-27 | 41.75 | 42.43 | 41.75 | 41.95 | 41.72 | qfq | 1,500,615 | 63,183,007 | 0.48% |
| 2025-06-26 | 42.39 | 42.61 | 41.71 | 41.75 | 41.52 | qfq | 2,070,534 | 87,252,758 | -1.58% |
| 2025-06-25 | 42.41 | 42.42 | 41.63 | 42.42 | 42.19 | qfq | 2,435,927 | 102,464,993 | 0.05% |
| 2025-06-24 | 42.11 | 42.55 | 41.87 | 42.40 | 42.17 | qfq | 2,761,364 | 116,732,226 | 0.66% |
| 2025-06-23 | 42.42 | 42.88 | 41.13 | 42.12 | 41.89 | qfq | 3,087,869 | 129,899,522 | 0.50% |
| 2025-06-20 | 40.35 | 43.80 | 40.35 | 41.91 | 41.68 | qfq | 5,622,029 | 240,858,529 | 4.10% |
| 2025-06-19 | 41.20 | 41.40 | 40.12 | 40.26 | 40.04 | qfq | 1,600,043 | 65,116,127 | -2.75% |
| 2025-06-18 | 39.47 | 41.50 | 39.24 | 41.40 | 41.18 | qfq | 2,786,801 | 113,843,172 | 4.73% |
| 2025-06-17 | 40.12 | 40.27 | 39.41 | 39.53 | 39.32 | qfq | 877,023 | 34,796,307 | -1.47% |
| 2025-06-16 | 39.90 | 40.37 | 39.55 | 40.12 | 39.90 | qfq | 846,477 | 33,968,911 | 1.19% |
| 2025-06-13 | 40.55 | 41.15 | 39.65 | 39.65 | 39.44 | qfq | 1,453,741 | 58,459,794 | -2.22% |
| 2025-06-12 | 40.60 | 40.84 | 40.31 | 40.55 | 40.33 | qfq | 758,638 | 30,738,061 | -0.81% |
| 2025-06-11 | 40.43 | 41.56 | 40.30 | 40.88 | 40.66 | qfq | 1,128,305 | 46,337,047 | 1.14% |
| 2025-06-10 | 41.22 | 41.25 | 40.05 | 40.42 | 40.20 | qfq | 1,200,977 | 48,758,676 | -1.89% |
| 2025-06-09 | 40.57 | 41.60 | 40.17 | 41.20 | 40.98 | qfq | 1,273,963 | 52,337,228 | 1.98% |
| 2025-06-06 | 40.31 | 41.49 | 40.12 | 40.40 | 40.18 | qfq | 1,513,493 | 61,687,085 | -0.02% |
| 2025-06-05 | 39.75 | 40.57 | 39.26 | 40.41 | 40.19 | qfq | 1,031,512 | 41,200,210 | 2.15% |
| 2025-06-04 | 39.80 | 39.86 | 39.45 | 39.56 | 39.35 | qfq | 756,357 | 29,969,770 | -0.33% |
| 2025-06-03 | 38.98 | 40.51 | 38.68 | 39.69 | 39.48 | qfq | 1,331,256 | 53,084,110 | 1.64% |
| 2025-05-30 | 39.92 | 39.92 | 38.87 | 39.05 | 38.84 | qfq | 862,851 | 33,754,589 | -2.38% |
| 2025-05-29 | 39.35 | 40.08 | 39.21 | 40.00 | 39.78 | qfq | 925,637 | 36,864,734 | 1.65% |
| 2025-05-28 | 39.66 | 40.22 | 39.17 | 39.35 | 39.14 | qfq | 705,440 | 27,997,007 | -0.15% |
| 2025-05-27 | 40.36 | 40.73 | 39.20 | 39.41 | 39.20 | qfq | 1,034,742 | 41,111,474 | -2.38% |
| 2025-05-26 | 39.41 | 41.70 | 39.07 | 40.37 | 40.15 | qfq | 1,900,448 | 77,513,517 | 1.97% |
| 2025-05-23 | 40.26 | 40.56 | 39.40 | 39.59 | 39.01 | qfq | 817,907 | 32,701,272 | -1.59% |
| 2025-05-22 | 40.95 | 40.97 | 40.13 | 40.23 | 39.64 | qfq | 708,934 | 28,651,620 | -0.96% |
| 2025-05-21 | 41.81 | 42.02 | 40.60 | 40.62 | 40.02 | qfq | 1,036,123 | 42,296,725 | -2.10% |
| 2025-05-20 | 40.88 | 41.92 | 40.53 | 41.49 | 40.88 | qfq | 1,159,055 | 48,004,478 | 1.67% |
| 2025-05-19 | 40.95 | 40.95 | 40.15 | 40.81 | 40.21 | qfq | 882,658 | 35,787,050 | -0.34% |
| 2025-05-16 | 40.90 | 41.41 | 40.50 | 40.95 | 40.35 | qfq | 785,309 | 32,351,653 | 0.15% |
| 2025-05-15 | 41.25 | 41.25 | 40.76 | 40.89 | 40.29 | qfq | 858,421 | 35,121,280 | -1.26% |
| 2025-05-14 | 41.72 | 42.20 | 41.01 | 41.41 | 40.80 | qfq | 1,654,892 | 68,701,501 | -0.93% |
| 2025-05-13 | 42.47 | 43.32 | 41.78 | 41.80 | 41.19 | qfq | 2,245,394 | 95,678,414 | 0.07% |
| 2025-05-12 | 41.20 | 42.00 | 41.20 | 41.77 | 41.16 | qfq | 1,308,729 | 54,379,908 | 2.13% |
| 2025-05-09 | 41.82 | 41.90 | 40.70 | 40.90 | 40.30 | qfq | 1,230,134 | 50,531,991 | -2.18% |
| 2025-05-08 | 40.92 | 42.00 | 40.65 | 41.81 | 41.20 | qfq | 1,677,073 | 69,768,772 | 2.20% |
| 2025-05-07 | 41.06 | 41.49 | 40.51 | 40.91 | 40.31 | qfq | 1,817,638 | 74,588,214 | -0.80% |
| 2025-05-06 | 39.10 | 41.68 | 38.98 | 41.24 | 40.63 | qfq | 2,875,480 | 116,257,610 | 5.77% |
| 2025-04-30 | 37.76 | 39.17 | 37.00 | 38.99 | 38.42 | qfq | 2,804,506 | 108,492,382 | 5.55% |
| 2025-04-29 | 36.25 | 37.60 | 36.22 | 36.94 | 36.40 | qfq | 2,071,068 | 76,258,766 | -1.70% |
| 2025-04-28 | 38.37 | 38.37 | 37.42 | 37.58 | 37.03 | qfq | 708,791 | 26,718,996 | -1.55% |
| 2025-04-25 | 38.18 | 38.65 | 37.97 | 38.17 | 37.61 | qfq | 617,793 | 23,687,575 | -0.03% |
| 2025-04-24 | 38.82 | 38.96 | 37.95 | 38.18 | 37.62 | qfq | 836,280 | 32,110,622 | -2.08% |
| 2025-04-23 | 38.45 | 39.20 | 38.45 | 38.99 | 38.42 | qfq | 859,687 | 33,422,632 | 1.40% |
| 2025-04-22 | 38.68 | 39.42 | 38.32 | 38.45 | 37.88 | qfq | 822,480 | 31,758,881 | -1.11% |
| 2025-04-21 | 38.91 | 39.45 | 38.52 | 38.88 | 38.31 | qfq | 1,120,114 | 43,639,257 | 1.70% |
| 2025-04-18 | 38.29 | 38.78 | 37.60 | 38.23 | 37.67 | qfq | 737,269 | 28,117,115 | 0.00% |
| 2025-04-17 | 38.02 | 38.96 | 38.02 | 38.23 | 37.67 | qfq | 871,153 | 33,625,056 | -1.19% |
| 2025-04-16 | 38.75 | 38.79 | 37.83 | 38.69 | 38.12 | qfq | 884,479 | 33,906,693 | -0.28% |
| 2025-04-15 | 38.87 | 39.20 | 38.52 | 38.80 | 38.23 | qfq | 971,858 | 37,763,307 | -0.41% |
| 2025-04-14 | 40.22 | 40.22 | 38.82 | 38.96 | 38.39 | qfq | 987,846 | 38,803,835 | 0.44% |
| 2025-04-11 | 37.57 | 39.48 | 37.57 | 38.79 | 38.22 | qfq | 1,315,876 | 50,926,611 | 1.49% |
| 2025-04-10 | 38.21 | 38.93 | 37.92 | 38.22 | 37.66 | qfq | 1,422,379 | 54,632,665 | 2.80% |
| 2025-04-09 | 35.16 | 37.40 | 34.10 | 37.18 | 36.63 | qfq | 1,598,247 | 57,777,503 | 3.13% |
| 2025-04-08 | 34.85 | 36.78 | 34.85 | 36.05 | 35.52 | qfq | 1,763,270 | 63,300,833 | 3.65% |
| 2025-04-07 | 41.00 | 41.00 | 34.78 | 34.78 | 34.27 | qfq | 2,251,476 | 84,523,868 | -19.99% |
| 2025-04-03 | 44.71 | 45.12 | 43.42 | 43.47 | 42.83 | qfq | 1,692,561 | 74,463,233 | -3.46% |
| 2025-04-02 | 44.60 | 45.60 | 44.60 | 45.03 | 44.37 | qfq | 673,747 | 30,463,202 | 0.24% |
| 2025-04-01 | 44.28 | 45.40 | 44.03 | 44.92 | 44.26 | qfq | 1,106,018 | 49,697,306 | 1.49% |
| 2025-03-31 | 44.45 | 44.87 | 44.01 | 44.26 | 43.61 | qfq | 1,039,837 | 46,060,912 | -1.09% |
| 2025-03-28 | 45.06 | 45.76 | 44.60 | 44.75 | 44.09 | qfq | 1,167,094 | 52,611,540 | -0.64% |
| 2025-03-27 | 45.65 | 45.98 | 44.75 | 45.04 | 44.38 | qfq | 1,384,004 | 62,587,351 | -2.38% |
| 2025-03-26 | 45.60 | 46.86 | 45.30 | 46.14 | 45.46 | qfq | 1,484,706 | 68,686,393 | 0.83% |
| 2025-03-25 | 45.76 | 46.40 | 45.41 | 45.76 | 45.09 | qfq | 817,876 | 37,503,447 | 0.09% |
| 2025-03-24 | 45.84 | 46.20 | 44.41 | 45.72 | 45.05 | qfq | 1,219,104 | 55,352,253 | -0.22% |
| 2025-03-21 | 47.27 | 47.45 | 45.78 | 45.82 | 45.15 | qfq | 1,571,360 | 72,968,957 | -3.05% |
| 2025-03-20 | 48.19 | 48.25 | 47.17 | 47.26 | 46.56 | qfq | 1,397,141 | 66,579,401 | -1.93% |
| 2025-03-19 | 48.34 | 48.99 | 47.32 | 48.19 | 47.48 | qfq | 1,768,452 | 85,152,858 | -0.27% |
| 2025-03-18 | 48.23 | 48.67 | 47.60 | 48.32 | 47.61 | qfq | 1,774,938 | 85,488,648 | 0.67% |
| 2025-03-17 | 47.80 | 49.08 | 47.80 | 48.00 | 47.29 | qfq | 1,762,680 | 85,250,146 | 0.25% |
| 2025-03-14 | 47.20 | 48.04 | 46.72 | 47.88 | 47.18 | qfq | 1,709,313 | 81,482,177 | 1.57% |
| 2025-03-13 | 48.20 | 48.71 | 46.20 | 47.14 | 46.45 | qfq | 2,167,777 | 102,756,869 | -2.66% |
| 2025-03-12 | 48.21 | 49.20 | 48.21 | 48.43 | 47.72 | qfq | 1,487,999 | 72,533,020 | -0.27% |
| 2025-03-11 | 47.60 | 48.58 | 47.51 | 48.56 | 47.85 | qfq | 1,527,528 | 73,278,195 | 0.23% |
| 2025-03-10 | 49.35 | 49.67 | 47.70 | 48.45 | 47.74 | qfq | 2,267,785 | 109,573,081 | -1.96% |
| 2025-03-07 | 50.66 | 50.66 | 49.01 | 49.42 | 48.69 | qfq | 2,944,787 | 145,841,694 | -2.98% |
| 2025-03-06 | 50.50 | 51.47 | 50.01 | 50.94 | 50.19 | qfq | 2,660,013 | 135,000,628 | 1.17% |
| 2025-03-05 | 51.42 | 51.93 | 49.80 | 50.35 | 49.61 | qfq | 2,784,950 | 140,590,557 | -2.74% |
| 2025-03-04 | 52.03 | 52.98 | 50.90 | 51.77 | 51.01 | qfq | 3,729,543 | 193,178,723 | -1.48% |
| 2025-03-03 | 49.95 | 53.42 | 49.28 | 52.55 | 51.78 | qfq | 5,447,554 | 284,304,442 | 5.10% |
| 2025-02-28 | 49.44 | 52.04 | 49.09 | 50.00 | 49.26 | qfq | 5,451,850 | 276,565,846 | 1.85% |
| 2025-02-27 | 50.50 | 50.50 | 48.81 | 49.09 | 48.37 | qfq | 2,467,982 | 121,899,249 | -2.83% |
| 2025-02-26 | 49.38 | 50.66 | 48.90 | 50.52 | 49.78 | qfq | 3,205,607 | 159,406,119 | 2.85% |
| 2025-02-25 | 48.14 | 49.86 | 48.00 | 49.12 | 48.40 | qfq | 2,987,553 | 147,245,416 | 0.99% |
| 2025-02-24 | 49.11 | 49.56 | 48.08 | 48.64 | 47.92 | qfq | 3,011,664 | 146,580,483 | -1.10% |
| 2025-02-21 | 49.01 | 49.42 | 48.70 | 49.18 | 48.46 | qfq | 2,334,101 | 114,486,525 | 0.06% |
| 2025-02-20 | 49.45 | 49.97 | 48.40 | 49.15 | 48.43 | qfq | 2,467,073 | 120,933,070 | -1.66% |
| 2025-02-19 | 46.95 | 49.98 | 46.95 | 49.98 | 49.24 | qfq | 4,206,521 | 206,261,689 | 4.85% |
| 2025-02-18 | 48.30 | 49.50 | 47.52 | 47.67 | 46.97 | qfq | 3,354,742 | 163,089,545 | -1.08% |
| 2025-02-17 | 46.30 | 48.35 | 46.30 | 48.19 | 47.48 | qfq | 3,191,168 | 152,708,870 | 3.17% |
| 2025-02-14 | 46.08 | 47.18 | 46.08 | 46.71 | 46.02 | qfq | 1,481,505 | 69,141,558 | 1.04% |
| 2025-02-13 | 47.47 | 47.47 | 46.23 | 46.23 | 45.55 | qfq | 1,705,995 | 79,845,356 | -2.61% |
| 2025-02-12 | 47.09 | 47.49 | 45.93 | 47.47 | 46.77 | qfq | 2,021,131 | 95,051,598 | 0.72% |
| 2025-02-11 | 48.20 | 48.26 | 46.16 | 47.13 | 46.44 | qfq | 3,160,517 | 147,932,365 | -1.77% |
| 2025-02-10 | 48.60 | 49.00 | 47.52 | 47.98 | 47.27 | qfq | 4,001,011 | 192,237,491 | -3.32% |
| 2025-02-07 | 47.01 | 50.75 | 46.50 | 49.63 | 48.90 | qfq | 6,745,381 | 330,441,264 | 4.55% |
| 2025-02-06 | 42.85 | 48.58 | 42.75 | 47.47 | 46.77 | qfq | 4,825,755 | 221,820,141 | 9.76% |
| 2025-02-05 | 42.00 | 43.85 | 42.00 | 43.25 | 42.61 | qfq | 1,792,764 | 77,334,831 | 2.98% |
| 2025-01-27 | 44.10 | 44.20 | 42.00 | 42.00 | 41.38 | qfq | 2,268,042 | 97,669,782 | -4.48% |
| 2025-01-24 | 43.55 | 44.80 | 43.20 | 43.97 | 43.32 | qfq | 3,078,925 | 135,981,628 | 2.23% |
| 2025-01-23 | 43.50 | 44.67 | 43.01 | 43.01 | 42.38 | qfq | 1,919,132 | 84,182,896 | 0.19% |
| 2025-01-22 | 43.76 | 43.76 | 42.60 | 42.93 | 42.30 | qfq | 1,045,190 | 45,004,271 | -2.14% |
| 2025-01-21 | 44.10 | 44.19 | 42.93 | 43.87 | 43.22 | qfq | 1,229,091 | 53,447,823 | -0.25% |
| 2025-01-20 | 43.60 | 44.17 | 43.41 | 43.98 | 43.33 | qfq | 1,180,176 | 51,690,031 | 1.06% |
| 2025-01-17 | 43.85 | 44.40 | 43.20 | 43.52 | 42.88 | qfq | 1,296,717 | 56,562,028 | -1.49% |
| 2025-01-16 | 43.65 | 44.46 | 43.20 | 44.18 | 43.53 | qfq | 1,802,824 | 79,261,654 | 1.21% |
| 2025-01-15 | 43.80 | 44.50 | 42.81 | 43.65 | 43.01 | qfq | 1,987,432 | 86,722,879 | -0.57% |
| 2025-01-14 | 41.15 | 43.90 | 40.85 | 43.90 | 43.25 | qfq | 2,502,248 | 106,719,541 | 7.13% |
| 2025-01-13 | 40.01 | 41.19 | 39.81 | 40.98 | 40.38 | qfq | 942,630 | 38,312,895 | 0.07% |
| 2025-01-10 | 42.50 | 43.14 | 40.95 | 40.95 | 40.35 | qfq | 1,880,662 | 78,842,965 | -4.61% |
| 2025-01-09 | 41.48 | 42.95 | 41.35 | 42.93 | 42.30 | qfq | 2,307,166 | 97,977,144 | 3.45% |
| 2025-01-08 | 41.90 | 42.30 | 40.13 | 41.50 | 40.89 | qfq | 1,848,706 | 76,375,132 | -1.00% |
| 2025-01-07 | 41.84 | 41.92 | 40.75 | 41.92 | 41.30 | qfq | 1,361,653 | 56,324,071 | 0.99% |
| 2025-01-06 | 41.50 | 42.10 | 40.55 | 41.51 | 40.90 | qfq | 1,156,952 | 48,064,732 | 0.00% |
| 2025-01-03 | 43.45 | 44.39 | 41.41 | 41.51 | 40.90 | qfq | 2,149,483 | 91,974,449 | -4.46% |
| 2025-01-02 | 44.98 | 45.17 | 43.21 | 43.45 | 42.81 | qfq | 1,295,537 | 57,265,615 | -3.44% |
| 2024-12-31 | 47.45 | 47.57 | 44.88 | 45.00 | 44.34 | qfq | 2,086,839 | 96,149,730 | -4.86% |
| 2024-12-30 | 47.70 | 48.15 | 47.06 | 47.30 | 46.60 | qfq | 1,295,901 | 61,762,158 | -0.65% |
| 2024-12-27 | 48.85 | 49.42 | 47.52 | 47.61 | 46.91 | qfq | 2,402,954 | 115,976,845 | -2.64% |
| 2024-12-26 | 48.55 | 49.88 | 48.22 | 48.90 | 48.18 | qfq | 2,359,415 | 116,068,263 | 0.60% |
| 2024-12-25 | 48.95 | 49.40 | 47.85 | 48.61 | 47.90 | qfq | 1,916,200 | 93,318,184 | -1.30% |
| 2024-12-24 | 47.60 | 49.26 | 47.45 | 49.25 | 48.53 | qfq | 2,265,399 | 109,847,060 | 3.79% |
| 2024-12-23 | 48.55 | 49.30 | 47.41 | 47.45 | 46.75 | qfq | 1,831,222 | 88,275,759 | -2.41% |
| 2024-12-20 | 47.90 | 48.92 | 47.58 | 48.62 | 47.90 | qfq | 1,729,907 | 83,831,567 | 1.67% |
| 2024-12-19 | 48.84 | 49.35 | 47.63 | 47.82 | 47.12 | qfq | 2,023,256 | 97,312,045 | -2.69% |
| 2024-12-18 | 49.46 | 49.50 | 49.03 | 49.14 | 48.42 | qfq | 1,075,549 | 53,000,911 | -0.24% |
| 2024-12-17 | 50.70 | 50.79 | 49.12 | 49.26 | 48.54 | qfq | 1,832,665 | 91,239,007 | -2.76% |
| 2024-12-16 | 51.20 | 51.50 | 49.62 | 50.66 | 49.91 | qfq | 2,141,198 | 107,585,654 | -0.30% |
| 2024-12-13 | 52.18 | 52.50 | 50.75 | 50.81 | 50.06 | qfq | 2,295,027 | 118,385,892 | -2.83% |
| 2024-12-12 | 52.47 | 52.50 | 51.27 | 52.29 | 51.52 | qfq | 1,953,978 | 101,378,461 | -0.32% |
| 2024-12-11 | 51.83 | 52.98 | 51.62 | 52.46 | 51.69 | qfq | 1,780,718 | 93,183,246 | 0.81% |
| 2024-12-10 | 53.88 | 53.91 | 52.01 | 52.04 | 51.27 | qfq | 3,358,841 | 177,351,700 | -0.29% |
| 2024-12-09 | 54.16 | 54.16 | 51.11 | 52.19 | 51.42 | qfq | 4,136,374 | 216,592,405 | -4.01% |
| 2024-12-06 | 58.39 | 58.48 | 53.10 | 54.37 | 53.57 | qfq | 6,071,460 | 331,943,071 | -6.68% |
| 2024-12-05 | 58.00 | 58.50 | 57.81 | 58.26 | 57.40 | qfq | 1,366,941 | 79,523,424 | 0.29% |
| 2024-12-04 | 59.75 | 60.28 | 57.80 | 58.09 | 57.24 | qfq | 2,315,433 | 136,241,491 | -2.79% |
| 2024-12-03 | 60.65 | 60.78 | 59.51 | 59.76 | 58.88 | qfq | 1,917,006 | 114,790,778 | -1.39% |
| 2024-12-02 | 59.97 | 60.61 | 58.80 | 60.60 | 59.71 | qfq | 2,743,332 | 163,961,385 | -1.46% |
| 2024-11-29 | 59.85 | 62.58 | 59.11 | 61.50 | 60.60 | qfq | 2,590,747 | 158,217,149 | 2.35% |
| 2024-11-28 | 60.62 | 61.88 | 60.01 | 60.09 | 59.21 | qfq | 1,878,025 | 114,523,985 | -0.84% |
| 2024-11-27 | 59.20 | 60.80 | 58.01 | 60.60 | 59.71 | qfq | 2,076,140 | 123,675,264 | 1.17% |
| 2024-11-26 | 61.00 | 62.45 | 59.56 | 59.90 | 59.02 | qfq | 2,071,915 | 126,428,680 | -0.99% |
| 2024-11-25 | 59.61 | 60.50 | 57.88 | 60.50 | 59.61 | qfq | 2,657,845 | 157,215,182 | 1.32% |
| 2024-11-22 | 63.00 | 63.01 | 59.68 | 59.71 | 58.83 | qfq | 3,811,224 | 234,213,533 | -7.17% |
| 2024-11-21 | 66.00 | 67.40 | 63.70 | 64.32 | 63.37 | qfq | 3,982,468 | 260,954,671 | 0.11% |
| 2024-11-20 | 64.00 | 65.18 | 63.00 | 64.25 | 63.31 | qfq | 3,604,508 | 230,488,103 | -1.32% |
| 2024-11-19 | 60.51 | 65.50 | 59.90 | 65.11 | 64.15 | qfq | 4,474,028 | 277,678,562 | 8.73% |
| 2024-11-18 | 62.00 | 62.80 | 57.68 | 59.88 | 59.00 | qfq | 5,254,739 | 312,267,384 | -3.57% |
| 2024-11-15 | 66.36 | 66.88 | 61.90 | 62.10 | 61.19 | qfq | 6,110,222 | 391,386,106 | -7.31% |
| 2024-11-14 | 71.00 | 76.17 | 66.90 | 67.00 | 66.01 | qfq | 7,792,331 | 555,817,423 | -6.15% |
| 2024-11-13 | 72.52 | 73.73 | 69.88 | 71.39 | 70.34 | qfq | 7,199,420 | 515,634,841 | 1.84% |
| 2024-11-12 | 69.00 | 75.00 | 68.05 | 70.10 | 69.07 | qfq | 10,829,444 | 766,379,031 | 4.63% |
| 2024-11-11 | 62.01 | 67.67 | 61.89 | 67.00 | 66.01 | qfq | 9,124,539 | 600,215,853 | 7.39% |
| 2024-11-08 | 59.76 | 65.00 | 59.76 | 62.39 | 61.47 | qfq | 10,238,187 | 640,719,221 | 4.80% |
| 2024-11-07 | 59.80 | 59.80 | 57.51 | 59.53 | 58.65 | qfq | 5,654,043 | 331,544,392 | -1.64% |
| 2024-11-06 | 61.59 | 63.22 | 59.31 | 60.52 | 59.63 | qfq | 8,055,128 | 490,748,685 | -2.86% |
| 2024-11-05 | 59.11 | 63.95 | 58.88 | 62.30 | 61.38 | qfq | 8,303,879 | 510,254,205 | 2.96% |
| 2024-11-04 | 61.87 | 64.90 | 59.60 | 60.51 | 59.62 | qfq | 7,951,787 | 490,143,444 | -3.94% |
| 2024-11-01 | 70.00 | 70.00 | 62.81 | 62.99 | 62.06 | qfq | 12,365,599 | 818,094,763 | -13.78% |
| 2024-10-31 | 68.00 | 80.88 | 65.11 | 73.06 | 71.99 | qfq | 18,183,151 | 1,324,045,735 | 13.27% |
| 2024-10-30 | 68.12 | 71.50 | 61.61 | 64.50 | 63.55 | qfq | 15,391,331 | 1,016,452,941 | -5.02% |