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
中控技术688777.SH
最近收盘价87.502026-07-17
最近交易日2026-07-17
成交量（股）21,555,276
成交额（元）1,920,517,851
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.71 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-30 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 91.85 | 92.92 | 85.36 | 87.50 | 87.50 | qfq | 21,555,276 | 1,920,517,851 | -3.91% |
| 2026-07-16 | 95.00 | 97.00 | 90.68 | 91.06 | 91.06 | qfq | 15,509,253 | 1,442,729,676 | -4.91% |
| 2026-07-15 | 99.00 | 101.30 | 94.10 | 95.76 | 95.76 | qfq | 17,251,223 | 1,660,435,733 | -2.52% |
| 2026-07-14 | 97.68 | 99.26 | 94.66 | 98.24 | 98.24 | qfq | 16,614,220 | 1,617,481,841 | 2.23% |
| 2026-07-13 | 103.88 | 105.00 | 95.20 | 96.10 | 96.10 | qfq | 22,611,288 | 2,241,525,018 | -9.24% |
| 2026-07-10 | 112.96 | 114.99 | 105.88 | 105.88 | 105.88 | qfq | 18,050,281 | 1,984,460,974 | -6.60% |
| 2026-07-09 | 105.00 | 114.13 | 104.00 | 113.36 | 113.36 | qfq | 20,043,863 | 2,185,549,148 | 8.58% |
| 2026-07-08 | 105.05 | 108.28 | 101.63 | 104.40 | 104.40 | qfq | 16,797,322 | 1,766,113,173 | 0.38% |
| 2026-07-07 | 102.77 | 107.33 | 100.50 | 104.00 | 104.00 | qfq | 18,606,917 | 1,949,762,410 | 2.14% |
| 2026-07-06 | 105.58 | 105.66 | 99.00 | 101.82 | 101.82 | qfq | 18,705,503 | 1,901,627,177 | -2.28% |
| 2026-07-03 | 102.99 | 107.63 | 99.00 | 104.20 | 104.20 | qfq | 22,735,726 | 2,364,639,861 | 1.17% |
| 2026-07-02 | 111.00 | 113.00 | 102.85 | 103.00 | 103.00 | qfq | 35,887,519 | 3,844,441,619 | -9.57% |
| 2026-07-01 | 119.77 | 121.90 | 111.68 | 113.90 | 113.90 | qfq | 24,657,537 | 2,872,025,197 | -3.06% |
| 2026-06-30 | 121.00 | 124.21 | 113.55 | 117.50 | 117.50 | qfq | 23,252,881 | 2,733,461,741 | -0.80% |
| 2026-06-29 | 119.50 | 125.22 | 114.00 | 118.45 | 118.45 | qfq | 27,294,284 | 3,256,742,218 | -0.50% |
| 2026-06-26 | 120.00 | 121.88 | 113.88 | 119.05 | 119.05 | qfq | 24,584,823 | 2,906,717,366 | -0.54% |
| 2026-06-25 | 123.51 | 124.20 | 117.80 | 119.70 | 119.70 | qfq | 20,269,576 | 2,437,219,527 | -1.47% |
| 2026-06-24 | 120.40 | 125.50 | 116.06 | 121.49 | 121.49 | qfq | 21,929,474 | 2,649,301,306 | 1.18% |
| 2026-06-23 | 122.03 | 122.18 | 116.33 | 120.07 | 120.07 | qfq | 20,333,056 | 2,432,940,527 | -3.18% |
| 2026-06-22 | 124.50 | 126.97 | 119.18 | 124.02 | 124.02 | qfq | 23,114,768 | 2,833,122,747 | -0.39% |
| 2026-06-18 | 116.80 | 129.99 | 115.51 | 124.50 | 124.50 | qfq | 32,166,310 | 3,942,080,012 | 6.23% |
| 2026-06-17 | 108.51 | 118.00 | 107.51 | 117.20 | 117.20 | qfq | 23,807,650 | 2,725,118,916 | 7.08% |
| 2026-06-16 | 110.00 | 114.44 | 106.60 | 109.45 | 109.45 | qfq | 22,188,591 | 2,438,228,919 | -0.91% |
| 2026-06-15 | 105.34 | 112.13 | 104.60 | 110.46 | 110.46 | qfq | 27,773,823 | 3,003,992,523 | 4.12% |
| 2026-06-12 | 101.55 | 113.54 | 100.30 | 106.09 | 106.09 | qfq | 36,966,835 | 3,958,403,586 | 7.27% |
| 2026-06-11 | 101.33 | 103.14 | 96.40 | 98.90 | 98.90 | qfq | 27,067,649 | 2,682,462,333 | -4.34% |
| 2026-06-10 | 109.00 | 109.92 | 101.30 | 103.39 | 103.39 | qfq | 31,505,862 | 3,303,761,421 | -6.01% |
| 2026-06-09 | 102.92 | 114.00 | 101.10 | 110.00 | 110.00 | qfq | 35,142,865 | 3,773,316,107 | 6.28% |
| 2026-06-08 | 99.60 | 107.68 | 97.73 | 103.50 | 103.50 | qfq | 43,826,555 | 4,506,296,880 | 3.50% |
| 2026-06-05 | 90.40 | 102.00 | 88.33 | 100.00 | 99.72 | qfq | 45,434,029 | 4,361,211,754 | 13.10% |
| 2026-06-04 | 91.00 | 92.50 | 87.50 | 88.42 | 88.18 | qfq | 24,348,812 | 2,175,593,237 | -4.26% |
| 2026-06-03 | 92.50 | 97.30 | 90.00 | 92.35 | 92.10 | qfq | 33,441,117 | 3,146,998,846 | -1.85% |
| 2026-06-02 | 90.00 | 94.96 | 86.00 | 94.09 | 93.83 | qfq | 34,988,784 | 3,198,404,041 | 6.36% |
| 2026-06-01 | 86.00 | 93.30 | 86.00 | 88.46 | 88.22 | qfq | 35,345,270 | 3,186,935,835 | 3.10% |
| 2026-05-29 | 91.90 | 93.48 | 84.99 | 85.80 | 85.56 | qfq | 26,165,176 | 2,299,997,478 | -5.71% |
| 2026-05-28 | 83.20 | 92.58 | 80.80 | 91.00 | 90.75 | qfq | 33,109,191 | 2,881,514,885 | 9.00% |
| 2026-05-27 | 89.05 | 90.80 | 83.10 | 83.49 | 83.26 | qfq | 28,850,726 | 2,499,725,045 | -6.82% |
| 2026-05-26 | 87.83 | 90.60 | 86.06 | 89.60 | 89.35 | qfq | 28,302,008 | 2,506,414,985 | 2.03% |
| 2026-05-25 | 85.64 | 89.63 | 83.66 | 87.82 | 87.58 | qfq | 27,252,269 | 2,361,339,307 | 1.93% |
| 2026-05-22 | 86.57 | 87.38 | 83.38 | 86.16 | 85.92 | qfq | 21,071,725 | 1,799,398,017 | 1.54% |
| 2026-05-21 | 88.47 | 91.39 | 84.44 | 84.85 | 84.62 | qfq | 26,382,457 | 2,320,953,388 | -3.55% |
| 2026-05-20 | 87.20 | 90.38 | 87.01 | 87.97 | 87.73 | qfq | 25,955,962 | 2,288,958,356 | 0.93% |
| 2026-05-19 | 85.15 | 89.40 | 85.15 | 87.16 | 86.92 | qfq | 29,406,742 | 2,556,590,999 | 3.70% |
| 2026-05-18 | 77.90 | 84.84 | 77.89 | 84.05 | 83.82 | qfq | 31,320,904 | 2,588,142,233 | 6.31% |
| 2026-05-15 | 75.92 | 82.13 | 74.60 | 79.06 | 78.84 | qfq | 30,758,004 | 2,425,828,967 | 4.81% |
| 2026-05-14 | 78.80 | 79.90 | 75.40 | 75.43 | 75.22 | qfq | 21,314,276 | 1,631,279,999 | -4.28% |
| 2026-05-13 | 78.70 | 79.39 | 77.20 | 78.80 | 78.58 | qfq | 18,975,813 | 1,487,285,117 | 0.04% |
| 2026-05-12 | 81.79 | 81.79 | 78.45 | 78.77 | 78.55 | qfq | 27,153,121 | 2,157,232,084 | -3.94% |
| 2026-05-11 | 81.36 | 84.58 | 80.33 | 82.00 | 81.77 | qfq | 25,089,592 | 2,073,413,295 | 0.69% |
| 2026-05-08 | 83.00 | 85.05 | 81.12 | 81.44 | 81.22 | qfq | 22,710,658 | 1,881,782,359 | -1.38% |
| 2026-05-07 | 82.23 | 83.00 | 80.50 | 82.58 | 82.35 | qfq | 18,700,526 | 1,528,433,940 | 0.44% |
| 2026-05-06 | 80.00 | 85.18 | 79.52 | 82.22 | 81.99 | qfq | 29,048,811 | 2,405,524,681 | 3.70% |
| 2026-04-30 | 77.07 | 79.70 | 76.20 | 79.29 | 79.07 | qfq | 22,960,874 | 1,792,724,800 | 2.36% |
| 2026-04-29 | 76.80 | 79.28 | 75.06 | 77.46 | 77.25 | qfq | 23,283,866 | 1,803,421,417 | 1.45% |
| 2026-04-28 | 74.99 | 77.66 | 74.51 | 76.35 | 76.14 | qfq | 28,890,878 | 2,205,412,801 | 1.92% |
| 2026-04-27 | 68.34 | 75.33 | 68.03 | 74.91 | 74.70 | qfq | 37,232,693 | 2,736,601,140 | 11.16% |
| 2026-04-24 | 66.66 | 68.26 | 64.55 | 67.39 | 67.20 | qfq | 19,797,381 | 1,317,137,754 | 0.58% |
| 2026-04-23 | 68.66 | 68.91 | 65.73 | 67.00 | 66.82 | qfq | 14,833,937 | 992,774,099 | -2.08% |
| 2026-04-22 | 68.82 | 69.56 | 67.80 | 68.42 | 68.23 | qfq | 15,146,642 | 1,037,705,326 | -0.57% |
| 2026-04-21 | 70.28 | 70.85 | 67.63 | 68.81 | 68.62 | qfq | 27,609,396 | 1,900,097,946 | -3.63% |
| 2026-04-20 | 68.32 | 73.10 | 67.12 | 71.40 | 71.20 | qfq | 26,777,228 | 1,896,637,072 | 4.32% |
| 2026-04-17 | 67.45 | 69.22 | 66.50 | 68.44 | 68.25 | qfq | 14,877,555 | 1,017,430,969 | 1.57% |
| 2026-04-16 | 66.40 | 68.21 | 66.26 | 67.38 | 67.19 | qfq | 11,939,560 | 804,755,357 | 2.09% |
| 2026-04-15 | 68.08 | 68.77 | 65.80 | 66.00 | 65.82 | qfq | 16,603,918 | 1,113,777,149 | -3.04% |
| 2026-04-14 | 65.88 | 69.04 | 65.80 | 68.07 | 67.88 | qfq | 22,373,890 | 1,514,230,891 | 5.05% |
| 2026-04-13 | 66.12 | 66.55 | 64.76 | 64.80 | 64.62 | qfq | 14,803,979 | 971,819,896 | -3.28% |
| 2026-04-10 | 67.98 | 69.48 | 66.93 | 67.00 | 66.82 | qfq | 14,586,918 | 995,371,133 | -0.40% |
| 2026-04-09 | 67.50 | 68.70 | 65.41 | 67.27 | 67.08 | qfq | 18,342,179 | 1,231,731,885 | -1.80% |
| 2026-04-08 | 65.79 | 68.68 | 65.79 | 68.50 | 68.31 | qfq | 20,885,578 | 1,413,154,301 | 9.56% |
| 2026-04-07 | 64.00 | 64.39 | 62.50 | 62.52 | 62.35 | qfq | 8,699,923 | 551,018,787 | -2.31% |
| 2026-04-03 | 64.99 | 65.29 | 63.86 | 64.00 | 63.82 | qfq | 7,865,206 | 507,468,410 | -1.20% |
| 2026-04-02 | 66.48 | 66.48 | 64.12 | 64.78 | 64.60 | qfq | 11,076,281 | 721,570,757 | -3.08% |
| 2026-04-01 | 66.60 | 68.34 | 66.01 | 66.84 | 66.66 | qfq | 18,965,881 | 1,277,108,271 | 3.71% |
| 2026-03-31 | 65.09 | 66.90 | 64.30 | 64.45 | 64.27 | qfq | 10,670,717 | 700,268,911 | -0.54% |
| 2026-03-30 | 63.30 | 65.25 | 62.67 | 64.80 | 64.62 | qfq | 9,842,819 | 632,160,048 | 0.00% |
| 2026-03-27 | 63.50 | 66.00 | 63.37 | 64.80 | 64.62 | qfq | 11,393,321 | 740,315,776 | 1.09% |
| 2026-03-26 | 66.00 | 66.08 | 63.81 | 64.10 | 63.92 | qfq | 8,032,347 | 520,020,259 | -2.45% |
| 2026-03-25 | 64.40 | 67.88 | 64.40 | 65.71 | 65.53 | qfq | 15,078,903 | 1,000,121,678 | 2.67% |
| 2026-03-24 | 64.81 | 64.94 | 62.30 | 64.00 | 63.82 | qfq | 16,371,512 | 1,039,019,281 | 1.27% |
| 2026-03-23 | 66.30 | 66.70 | 62.80 | 63.20 | 63.03 | qfq | 25,721,211 | 1,663,673,625 | -5.67% |
| 2026-03-20 | 70.89 | 70.99 | 66.93 | 67.00 | 66.82 | qfq | 17,868,281 | 1,225,868,438 | -4.30% |
| 2026-03-19 | 72.50 | 72.70 | 69.57 | 70.01 | 69.82 | qfq | 21,372,395 | 1,509,367,768 | -5.14% |
| 2026-03-18 | 70.65 | 75.00 | 70.65 | 73.80 | 73.60 | qfq | 21,292,024 | 1,551,812,824 | 3.94% |
| 2026-03-17 | 71.17 | 73.68 | 70.17 | 71.00 | 70.80 | qfq | 19,744,257 | 1,425,540,789 | 0.50% |
| 2026-03-16 | 70.58 | 71.61 | 68.88 | 70.65 | 70.46 | qfq | 14,044,639 | 980,907,012 | -0.67% |
| 2026-03-13 | 70.50 | 72.81 | 70.02 | 71.13 | 70.93 | qfq | 15,810,309 | 1,127,308,978 | 0.20% |
| 2026-03-12 | 71.56 | 73.88 | 70.63 | 70.99 | 70.79 | qfq | 13,076,088 | 938,479,394 | -1.25% |
| 2026-03-11 | 74.10 | 74.49 | 71.80 | 71.89 | 71.69 | qfq | 13,507,448 | 982,518,668 | -2.83% |
| 2026-03-10 | 75.45 | 75.85 | 73.50 | 73.98 | 73.78 | qfq | 15,121,158 | 1,124,157,861 | -0.52% |
| 2026-03-09 | 71.40 | 74.98 | 71.40 | 74.37 | 74.16 | qfq | 17,097,820 | 1,246,255,290 | 0.16% |
| 2026-03-06 | 75.00 | 76.57 | 73.83 | 74.25 | 74.05 | qfq | 15,425,068 | 1,156,147,957 | -1.76% |
| 2026-03-05 | 76.15 | 77.48 | 74.73 | 75.58 | 75.37 | qfq | 25,218,811 | 1,921,668,991 | 3.89% |
| 2026-03-04 | 69.80 | 73.50 | 69.66 | 72.75 | 72.55 | qfq | 24,230,322 | 1,752,969,133 | 3.12% |
| 2026-03-03 | 78.10 | 78.45 | 70.37 | 70.55 | 70.36 | qfq | 42,112,500 | 3,092,350,214 | -9.52% |
| 2026-03-02 | 78.00 | 79.30 | 77.14 | 77.97 | 77.75 | qfq | 16,266,694 | 1,273,138,477 | -2.78% |
| 2026-02-27 | 78.83 | 81.07 | 78.01 | 80.20 | 79.98 | qfq | 20,312,059 | 1,624,151,904 | 1.35% |
| 2026-02-26 | 77.44 | 80.80 | 76.78 | 79.13 | 78.91 | qfq | 23,863,781 | 1,886,202,835 | 1.71% |
| 2026-02-25 | 79.50 | 79.50 | 77.10 | 77.80 | 77.59 | qfq | 16,724,403 | 1,304,296,576 | -1.39% |
| 2026-02-24 | 83.00 | 83.80 | 77.65 | 78.90 | 78.68 | qfq | 23,580,995 | 1,875,768,001 | -3.19% |
| 2026-02-13 | 82.85 | 83.66 | 81.39 | 81.50 | 81.28 | qfq | 19,936,999 | 1,637,241,605 | -2.58% |
| 2026-02-12 | 83.80 | 84.87 | 82.61 | 83.66 | 83.43 | qfq | 18,730,017 | 1,565,207,756 | -0.26% |
| 2026-02-11 | 85.92 | 86.29 | 83.80 | 83.88 | 83.65 | qfq | 18,549,421 | 1,568,597,558 | -2.75% |
| 2026-02-10 | 84.93 | 88.44 | 83.01 | 86.25 | 86.01 | qfq | 24,761,933 | 2,128,416,656 | 1.36% |
| 2026-02-09 | 89.16 | 89.53 | 83.80 | 85.09 | 84.86 | qfq | 33,925,942 | 2,899,892,125 | -2.75% |
| 2026-02-06 | 88.18 | 90.11 | 85.58 | 87.50 | 87.26 | qfq | 27,790,052 | 2,437,966,119 | -3.72% |
| 2026-02-05 | 87.00 | 92.80 | 85.66 | 90.88 | 90.63 | qfq | 36,861,270 | 3,295,164,266 | 1.66% |
| 2026-02-04 | 91.00 | 93.32 | 87.18 | 89.40 | 89.15 | qfq | 33,338,579 | 2,981,266,748 | -2.83% |
| 2026-02-03 | 86.00 | 92.87 | 85.00 | 92.00 | 91.75 | qfq | 47,308,580 | 4,222,191,725 | 7.73% |
| 2026-02-02 | 83.02 | 89.00 | 82.52 | 85.40 | 85.16 | qfq | 41,180,044 | 3,578,585,779 | 1.87% |
| 2026-01-30 | 81.58 | 85.18 | 78.99 | 83.83 | 83.60 | qfq | 39,309,189 | 3,209,573,951 | 0.68% |
| 2026-01-29 | 83.00 | 88.18 | 81.18 | 83.26 | 83.03 | qfq | 42,308,816 | 3,605,175,458 | -0.12% |
| 2026-01-28 | 85.00 | 86.66 | 82.98 | 83.36 | 83.13 | qfq | 30,934,454 | 2,607,401,732 | -2.14% |
| 2026-01-27 | 82.01 | 88.16 | 82.01 | 85.18 | 84.94 | qfq | 45,494,949 | 3,866,826,198 | 0.79% |
| 2026-01-26 | 80.00 | 89.18 | 80.00 | 84.51 | 84.28 | qfq | 73,018,699 | 6,271,786,091 | 12.98% |
| 2026-01-23 | 69.50 | 75.88 | 68.94 | 74.80 | 74.59 | qfq | 53,578,609 | 3,882,653,531 | 7.46% |
| 2026-01-22 | 69.90 | 71.48 | 68.76 | 69.61 | 69.42 | qfq | 31,641,922 | 2,208,697,523 | 0.33% |
| 2026-01-21 | 63.10 | 71.09 | 63.10 | 69.38 | 69.19 | qfq | 46,765,397 | 3,190,434,048 | 8.88% |
| 2026-01-20 | 67.38 | 67.82 | 63.10 | 63.72 | 63.54 | qfq | 29,923,209 | 1,925,113,120 | -3.86% |
| 2026-01-19 | 64.32 | 69.18 | 63.46 | 66.28 | 66.10 | qfq | 38,885,012 | 2,592,709,182 | 3.05% |
| 2026-01-16 | 66.66 | 67.68 | 64.10 | 64.32 | 64.14 | qfq | 42,615,744 | 2,770,893,090 | -3.71% |
| 2026-01-15 | 66.00 | 70.17 | 66.00 | 66.80 | 66.62 | qfq | 48,174,144 | 3,242,145,848 | -2.20% |
| 2026-01-14 | 68.00 | 72.78 | 67.00 | 68.30 | 68.11 | qfq | 85,934,732 | 5,996,925,506 | 7.95% |
| 2026-01-13 | 57.90 | 67.89 | 57.90 | 63.27 | 63.10 | qfq | 85,622,072 | 5,431,036,352 | 9.90% |
| 2026-01-12 | 55.55 | 58.22 | 55.50 | 57.57 | 57.41 | qfq | 54,928,573 | 3,132,060,809 | 7.33% |
| 2026-01-09 | 52.52 | 53.88 | 52.12 | 53.64 | 53.49 | qfq | 22,315,157 | 1,189,778,018 | 1.67% |
| 2026-01-08 | 53.01 | 54.67 | 52.58 | 52.76 | 52.61 | qfq | 35,377,948 | 1,888,039,321 | 5.46% |
| 2026-01-07 | 50.45 | 50.90 | 49.91 | 50.03 | 49.89 | qfq | 10,247,043 | 515,666,812 | -0.58% |
| 2026-01-06 | 49.98 | 50.53 | 49.75 | 50.32 | 50.18 | qfq | 10,704,368 | 537,329,183 | 0.50% |
| 2026-01-05 | 49.35 | 50.30 | 49.08 | 50.07 | 49.93 | qfq | 11,626,905 | 580,118,793 | 1.48% |
| 2025-12-31 | 48.76 | 49.60 | 48.35 | 49.34 | 49.20 | qfq | 9,622,886 | 471,867,500 | 1.04% |
| 2025-12-30 | 48.50 | 49.10 | 48.30 | 48.83 | 48.70 | qfq | 10,860,364 | 529,502,659 | 0.10% |
| 2025-12-29 | 49.22 | 49.25 | 48.64 | 48.78 | 48.65 | qfq | 7,259,064 | 354,671,763 | -0.89% |
| 2025-12-26 | 48.92 | 49.66 | 48.72 | 49.22 | 49.08 | qfq | 9,007,515 | 443,183,950 | 0.90% |
| 2025-12-25 | 48.18 | 48.95 | 48.01 | 48.78 | 48.65 | qfq | 7,678,129 | 372,642,104 | 1.22% |
| 2025-12-24 | 47.88 | 48.39 | 47.56 | 48.19 | 48.06 | qfq | 7,421,094 | 356,308,160 | 0.29% |
| 2025-12-23 | 48.23 | 48.28 | 47.37 | 48.05 | 47.92 | qfq | 6,986,713 | 334,006,555 | -0.19% |
| 2025-12-22 | 47.85 | 48.56 | 47.85 | 48.14 | 48.01 | qfq | 7,534,798 | 363,554,052 | 0.96% |
| 2025-12-19 | 47.00 | 47.75 | 47.00 | 47.68 | 47.55 | qfq | 6,315,516 | 299,979,330 | 1.73% |
| 2025-12-18 | 47.72 | 47.96 | 46.83 | 46.87 | 46.74 | qfq | 11,215,581 | 530,291,535 | -2.11% |
| 2025-12-17 | 47.64 | 48.27 | 47.46 | 47.88 | 47.75 | qfq | 8,557,362 | 409,936,633 | 0.76% |
| 2025-12-16 | 49.02 | 49.37 | 47.48 | 47.52 | 47.39 | qfq | 11,069,393 | 532,747,372 | -3.24% |
| 2025-12-15 | 50.50 | 50.50 | 49.05 | 49.11 | 48.97 | qfq | 10,349,976 | 513,436,309 | -3.04% |
| 2025-12-12 | 51.13 | 51.31 | 50.16 | 50.65 | 50.51 | qfq | 12,571,344 | 637,007,115 | -0.98% |
| 2025-12-11 | 52.41 | 52.43 | 50.88 | 51.15 | 51.01 | qfq | 8,482,947 | 436,302,888 | -2.01% |
| 2025-12-10 | 51.74 | 52.33 | 51.12 | 52.20 | 52.06 | qfq | 7,024,925 | 362,873,436 | 0.62% |
| 2025-12-09 | 52.71 | 52.99 | 51.80 | 51.88 | 51.74 | qfq | 8,080,535 | 423,006,715 | -2.02% |
| 2025-12-08 | 52.29 | 53.35 | 52.00 | 52.95 | 52.80 | qfq | 11,628,351 | 615,583,227 | 1.87% |
| 2025-12-05 | 51.30 | 52.09 | 50.81 | 51.98 | 51.84 | qfq | 8,317,649 | 429,625,250 | 1.33% |
| 2025-12-04 | 51.10 | 52.00 | 50.84 | 51.30 | 51.16 | qfq | 10,042,417 | 516,570,112 | 0.88% |
| 2025-12-03 | 50.77 | 51.04 | 50.26 | 50.85 | 50.71 | qfq | 5,111,092 | 258,942,098 | 0.51% |
| 2025-12-02 | 50.89 | 51.35 | 50.47 | 50.59 | 50.45 | qfq | 5,214,485 | 264,735,584 | -0.77% |
| 2025-12-01 | 49.95 | 51.06 | 49.63 | 50.98 | 50.84 | qfq | 8,466,477 | 428,032,750 | 2.29% |
| 2025-11-28 | 49.96 | 50.05 | 49.51 | 49.84 | 49.70 | qfq | 5,116,983 | 254,772,036 | 0.20% |
| 2025-11-27 | 49.90 | 50.88 | 49.61 | 49.74 | 49.60 | qfq | 6,989,466 | 351,613,069 | -0.68% |
| 2025-11-26 | 50.68 | 50.90 | 50.00 | 50.08 | 49.94 | qfq | 6,648,883 | 334,999,054 | -0.54% |
| 2025-11-25 | 51.30 | 51.36 | 50.34 | 50.35 | 50.21 | qfq | 7,331,231 | 372,438,716 | -1.08% |
| 2025-11-24 | 50.04 | 51.30 | 49.97 | 50.90 | 50.76 | qfq | 11,148,339 | 565,678,204 | 2.46% |
| 2025-11-21 | 48.82 | 50.24 | 48.27 | 49.68 | 49.54 | qfq | 12,085,688 | 596,773,128 | 0.98% |
| 2025-11-20 | 49.40 | 49.80 | 48.98 | 49.20 | 49.06 | qfq | 5,032,627 | 248,293,021 | 0.26% |
| 2025-11-19 | 50.22 | 50.39 | 49.07 | 49.07 | 48.93 | qfq | 6,472,578 | 320,783,381 | -2.21% |
| 2025-11-18 | 50.70 | 50.70 | 49.84 | 50.18 | 50.04 | qfq | 6,800,391 | 341,148,517 | -1.10% |
| 2025-11-17 | 50.14 | 50.82 | 49.92 | 50.74 | 50.60 | qfq | 7,098,670 | 357,807,844 | 1.20% |
| 2025-11-14 | 50.31 | 50.96 | 50.03 | 50.14 | 50.00 | qfq | 7,649,801 | 386,581,114 | -0.58% |
| 2025-11-13 | 49.75 | 50.50 | 49.50 | 50.43 | 50.29 | qfq | 8,983,932 | 450,453,475 | 1.98% |
| 2025-11-12 | 49.67 | 50.05 | 49.10 | 49.45 | 49.31 | qfq | 7,067,667 | 350,662,099 | -0.36% |
| 2025-11-11 | 50.25 | 50.69 | 49.60 | 49.63 | 49.49 | qfq | 10,749,744 | 537,127,413 | -1.23% |
| 2025-11-10 | 51.00 | 51.33 | 50.06 | 50.25 | 50.11 | qfq | 9,890,786 | 497,964,464 | -0.65% |
| 2025-11-07 | 51.02 | 51.23 | 50.46 | 50.58 | 50.44 | qfq | 8,800,454 | 447,385,574 | -1.58% |
| 2025-11-06 | 50.85 | 51.50 | 50.64 | 51.39 | 51.25 | qfq | 9,064,734 | 463,714,289 | 1.56% |
| 2025-11-05 | 50.51 | 51.00 | 50.15 | 50.60 | 50.46 | qfq | 9,041,948 | 457,210,160 | -0.53% |
| 2025-11-04 | 52.11 | 52.51 | 50.66 | 50.87 | 50.73 | qfq | 12,116,230 | 624,675,978 | -2.64% |
| 2025-11-03 | 52.52 | 52.85 | 51.41 | 52.25 | 52.11 | qfq | 11,565,161 | 601,783,869 | -0.13% |
| 2025-10-31 | 52.09 | 53.45 | 52.05 | 52.32 | 52.18 | qfq | 12,054,912 | 635,272,755 | 0.62% |
| 2025-10-30 | 53.31 | 53.79 | 52.00 | 52.00 | 51.86 | qfq | 14,670,070 | 774,750,269 | -2.91% |
| 2025-10-29 | 52.45 | 53.98 | 52.30 | 53.56 | 53.41 | qfq | 12,558,367 | 670,645,393 | 1.09% |
| 2025-10-28 | 53.00 | 54.40 | 52.88 | 52.98 | 52.83 | qfq | 16,842,549 | 904,023,779 | -0.41% |
| 2025-10-27 | 52.02 | 53.68 | 51.60 | 53.20 | 53.05 | qfq | 28,183,649 | 1,479,061,392 | 0.19% |
| 2025-10-24 | 53.03 | 53.91 | 53.00 | 53.10 | 52.95 | qfq | 14,287,858 | 764,211,655 | -0.43% |
| 2025-10-23 | 52.45 | 53.33 | 51.73 | 53.33 | 53.18 | qfq | 9,904,437 | 518,301,948 | 1.48% |
| 2025-10-22 | 53.20 | 53.36 | 52.35 | 52.55 | 52.40 | qfq | 10,693,796 | 563,824,687 | -1.37% |
| 2025-10-21 | 53.34 | 53.87 | 52.92 | 53.28 | 53.13 | qfq | 12,361,483 | 659,930,677 | 1.00% |
| 2025-10-20 | 53.61 | 54.00 | 52.22 | 52.75 | 52.60 | qfq | 13,211,656 | 701,707,134 | 0.02% |
| 2025-10-17 | 54.60 | 54.60 | 52.74 | 52.74 | 52.59 | qfq | 17,740,026 | 948,189,177 | -3.25% |
| 2025-10-16 | 55.52 | 56.28 | 54.35 | 54.51 | 54.36 | qfq | 17,467,721 | 963,035,547 | -2.70% |
| 2025-10-15 | 55.70 | 56.17 | 54.58 | 56.02 | 55.87 | qfq | 19,869,501 | 1,100,760,005 | 0.88% |
| 2025-10-14 | 59.68 | 59.69 | 55.20 | 55.53 | 55.38 | qfq | 40,310,189 | 2,306,657,721 | -6.98% |
| 2025-10-13 | 57.00 | 60.60 | 57.00 | 59.70 | 59.54 | qfq | 46,037,568 | 2,714,890,208 | 2.77% |
| 2025-10-10 | 57.20 | 59.30 | 55.60 | 58.09 | 57.93 | qfq | 41,235,194 | 2,362,798,660 | 0.54% |
| 2025-10-09 | 55.38 | 59.50 | 54.57 | 57.78 | 57.62 | qfq | 43,648,190 | 2,494,333,313 | 4.90% |
| 2025-09-30 | 54.00 | 55.45 | 53.40 | 55.08 | 54.93 | qfq | 25,071,873 | 1,370,591,336 | 2.65% |
| 2025-09-29 | 52.39 | 53.79 | 52.30 | 53.66 | 53.51 | qfq | 21,931,416 | 1,168,212,879 | 2.60% |
| 2025-09-26 | 53.19 | 53.19 | 52.05 | 52.30 | 52.16 | qfq | 16,666,539 | 876,284,979 | -1.69% |
| 2025-09-25 | 53.70 | 53.90 | 52.97 | 53.20 | 53.05 | qfq | 25,587,717 | 1,365,612,493 | -0.34% |
| 2025-09-24 | 49.21 | 53.66 | 49.20 | 53.38 | 53.23 | qfq | 46,241,176 | 2,443,247,536 | 7.73% |
| 2025-09-23 | 50.51 | 51.03 | 48.34 | 49.55 | 49.41 | qfq | 21,394,305 | 1,055,589,765 | -2.13% |
| 2025-09-22 | 50.40 | 50.83 | 50.13 | 50.63 | 50.49 | qfq | 13,134,399 | 663,138,670 | 0.50% |
| 2025-09-19 | 50.80 | 51.67 | 50.15 | 50.38 | 50.24 | qfq | 18,771,420 | 955,360,762 | -1.14% |
| 2025-09-18 | 51.46 | 52.62 | 49.93 | 50.96 | 50.82 | qfq | 30,252,907 | 1,560,684,577 | -1.24% |
| 2025-09-17 | 52.00 | 52.10 | 51.30 | 51.60 | 51.46 | qfq | 16,401,155 | 846,586,134 | 0.00% |
| 2025-09-16 | 51.40 | 52.14 | 50.50 | 51.60 | 51.46 | qfq | 18,798,994 | 964,508,279 | 1.08% |
| 2025-09-15 | 50.48 | 51.78 | 50.41 | 51.05 | 50.91 | qfq | 18,174,619 | 931,140,358 | 0.85% |
| 2025-09-12 | 50.38 | 51.16 | 50.01 | 50.62 | 50.48 | qfq | 19,524,988 | 986,776,265 | 0.66% |
| 2025-09-11 | 49.26 | 50.53 | 48.70 | 50.29 | 50.15 | qfq | 19,514,209 | 972,079,195 | 2.09% |
| 2025-09-10 | 49.60 | 49.99 | 49.01 | 49.26 | 49.12 | qfq | 9,919,796 | 490,384,603 | -0.71% |
| 2025-09-09 | 50.27 | 50.35 | 49.02 | 49.61 | 49.47 | qfq | 16,693,635 | 828,314,934 | -2.34% |
| 2025-09-08 | 48.37 | 51.66 | 48.16 | 50.80 | 50.66 | qfq | 25,685,136 | 1,285,282,890 | 5.07% |
| 2025-09-05 | 47.32 | 48.35 | 47.16 | 48.35 | 48.22 | qfq | 14,737,546 | 704,828,813 | 2.39% |
| 2025-09-04 | 48.46 | 48.85 | 46.71 | 47.22 | 47.09 | qfq | 19,490,587 | 931,499,350 | -2.07% |
| 2025-09-03 | 49.64 | 49.89 | 48.18 | 48.22 | 48.09 | qfq | 15,781,732 | 772,029,078 | -2.63% |
| 2025-09-02 | 50.57 | 50.83 | 48.39 | 49.52 | 49.38 | qfq | 26,329,993 | 1,299,569,371 | -2.58% |
| 2025-09-01 | 51.00 | 52.20 | 50.06 | 50.83 | 50.69 | qfq | 29,210,951 | 1,481,222,020 | -2.25% |
| 2025-08-29 | 52.46 | 53.20 | 51.67 | 52.00 | 51.86 | qfq | 22,229,221 | 1,162,973,649 | -0.44% |
| 2025-08-28 | 50.82 | 52.25 | 50.23 | 52.23 | 52.09 | qfq | 26,078,720 | 1,338,243,430 | 2.37% |
| 2025-08-27 | 52.50 | 54.30 | 51.00 | 51.02 | 50.88 | qfq | 31,177,249 | 1,647,913,032 | -0.93% |
| 2025-08-26 | 51.70 | 52.35 | 51.43 | 51.50 | 51.36 | qfq | 15,034,616 | 778,637,551 | -0.71% |
| 2025-08-25 | 52.60 | 52.75 | 50.94 | 51.87 | 51.73 | qfq | 27,229,478 | 1,410,050,838 | 0.21% |
| 2025-08-22 | 50.21 | 51.77 | 50.21 | 51.76 | 51.62 | qfq | 23,138,216 | 1,182,217,890 | 2.74% |
| 2025-08-21 | 51.29 | 51.34 | 50.02 | 50.38 | 50.24 | qfq | 17,485,179 | 886,356,332 | -1.62% |
| 2025-08-20 | 49.50 | 51.42 | 49.16 | 51.21 | 51.07 | qfq | 29,637,445 | 1,499,536,993 | 3.94% |
| 2025-08-19 | 49.22 | 50.18 | 48.51 | 49.27 | 49.13 | qfq | 18,031,633 | 886,586,910 | 0.04% |
| 2025-08-18 | 48.69 | 49.88 | 48.63 | 49.25 | 49.11 | qfq | 22,862,421 | 1,126,903,352 | 1.32% |
| 2025-08-15 | 47.44 | 48.67 | 47.43 | 48.61 | 48.48 | qfq | 16,765,727 | 810,638,004 | 2.38% |
| 2025-08-14 | 48.33 | 48.76 | 47.48 | 47.48 | 47.35 | qfq | 16,216,645 | 779,652,499 | -1.76% |
| 2025-08-13 | 48.15 | 48.33 | 47.76 | 48.33 | 48.20 | qfq | 12,706,736 | 610,858,969 | 0.73% |
| 2025-08-12 | 48.60 | 48.60 | 47.71 | 47.98 | 47.85 | qfq | 11,299,460 | 542,238,033 | -0.93% |
| 2025-08-11 | 47.80 | 48.73 | 47.60 | 48.43 | 48.30 | qfq | 11,915,098 | 575,567,057 | 1.74% |
| 2025-08-08 | 48.40 | 48.41 | 47.60 | 47.60 | 47.47 | qfq | 10,255,406 | 490,457,428 | -1.82% |
| 2025-08-07 | 49.07 | 49.18 | 48.28 | 48.48 | 48.35 | qfq | 12,454,299 | 605,308,098 | -1.20% |
| 2025-08-06 | 48.15 | 49.60 | 47.88 | 49.07 | 48.93 | qfq | 20,846,967 | 1,018,310,939 | 2.29% |
| 2025-08-05 | 48.28 | 48.34 | 47.72 | 47.97 | 47.84 | qfq | 8,760,190 | 419,786,828 | -0.44% |
| 2025-08-04 | 47.57 | 48.70 | 47.50 | 48.18 | 48.05 | qfq | 9,969,074 | 478,965,625 | 0.63% |
| 2025-08-01 | 48.40 | 48.69 | 47.40 | 47.88 | 47.75 | qfq | 10,272,413 | 492,917,325 | 0.08% |
| 2025-07-31 | 47.58 | 48.88 | 47.55 | 47.84 | 47.71 | qfq | 15,866,068 | 762,381,996 | 0.25% |
| 2025-07-30 | 48.62 | 48.62 | 47.39 | 47.72 | 47.59 | qfq | 10,861,275 | 522,204,969 | -1.75% |
| 2025-07-29 | 47.70 | 49.16 | 47.50 | 48.57 | 48.44 | qfq | 16,973,551 | 826,009,002 | 1.61% |
| 2025-07-28 | 47.95 | 48.18 | 47.60 | 47.80 | 47.67 | qfq | 11,133,729 | 531,946,107 | 0.06% |
| 2025-07-25 | 47.56 | 47.94 | 47.27 | 47.77 | 47.64 | qfq | 11,835,149 | 562,864,891 | 0.42% |
| 2025-07-24 | 46.45 | 48.00 | 46.37 | 47.57 | 47.44 | qfq | 18,266,203 | 862,211,280 | 2.41% |
| 2025-07-23 | 46.80 | 47.27 | 46.28 | 46.45 | 46.32 | qfq | 13,767,748 | 643,674,241 | -0.98% |
| 2025-07-22 | 46.93 | 47.09 | 46.67 | 46.91 | 46.78 | qfq | 10,170,514 | 476,344,860 | -0.11% |
| 2025-07-21 | 47.04 | 47.38 | 46.77 | 46.96 | 46.83 | qfq | 11,104,809 | 521,406,637 | 0.23% |
| 2025-07-18 | 47.23 | 47.25 | 46.67 | 46.85 | 46.72 | qfq | 9,978,146 | 467,648,572 | -0.38% |
| 2025-07-17 | 46.80 | 47.12 | 46.39 | 47.03 | 46.90 | qfq | 10,201,005 | 477,866,267 | 0.62% |
| 2025-07-16 | 46.39 | 47.10 | 46.24 | 46.74 | 46.61 | qfq | 10,920,565 | 510,534,363 | 0.75% |
| 2025-07-15 | 45.91 | 46.53 | 45.66 | 46.39 | 46.26 | qfq | 11,019,234 | 508,137,113 | 1.05% |
| 2025-07-14 | 46.10 | 46.24 | 45.66 | 45.91 | 45.78 | qfq | 7,782,011 | 357,622,338 | 0.17% |
| 2025-07-11 | 45.39 | 46.17 | 45.12 | 45.83 | 45.70 | qfq | 10,815,034 | 495,330,819 | 0.97% |
| 2025-07-10 | 45.13 | 45.48 | 44.76 | 45.39 | 45.26 | qfq | 6,432,222 | 290,106,375 | 0.22% |
| 2025-07-09 | 45.22 | 45.65 | 45.04 | 45.29 | 45.16 | qfq | 7,914,269 | 358,089,668 | 0.35% |
| 2025-07-08 | 44.30 | 45.19 | 44.17 | 45.13 | 45.01 | qfq | 8,839,317 | 396,565,014 | 1.97% |
| 2025-07-07 | 44.41 | 44.60 | 44.15 | 44.26 | 44.14 | qfq | 4,639,626 | 205,548,954 | -0.34% |
| 2025-07-04 | 44.99 | 45.00 | 44.36 | 44.41 | 44.29 | qfq | 6,372,227 | 283,857,120 | -0.60% |
| 2025-07-03 | 44.47 | 44.82 | 44.33 | 44.68 | 44.56 | qfq | 4,711,359 | 210,265,475 | 0.79% |
| 2025-07-02 | 44.62 | 44.68 | 44.23 | 44.33 | 44.21 | qfq | 4,985,745 | 221,328,750 | -0.81% |
| 2025-07-01 | 44.95 | 45.00 | 44.50 | 44.69 | 44.57 | qfq | 5,604,540 | 250,495,190 | -0.49% |
| 2025-06-30 | 44.50 | 45.10 | 44.41 | 44.91 | 44.79 | qfq | 7,176,657 | 321,534,788 | 1.19% |
| 2025-06-27 | 44.40 | 44.83 | 44.24 | 44.38 | 44.26 | qfq | 6,396,809 | 284,894,871 | 0.02% |
| 2025-06-26 | 44.72 | 45.08 | 44.30 | 44.37 | 44.25 | qfq | 7,393,047 | 330,454,620 | -0.94% |
| 2025-06-25 | 44.00 | 44.88 | 43.94 | 44.79 | 44.67 | qfq | 10,493,143 | 465,982,465 | 1.84% |
| 2025-06-24 | 42.88 | 44.03 | 42.77 | 43.98 | 43.86 | qfq | 9,278,834 | 405,679,076 | 2.57% |
| 2025-06-23 | 42.42 | 43.03 | 42.30 | 42.88 | 42.76 | qfq | 4,599,759 | 196,504,979 | 0.49% |
| 2025-06-20 | 42.89 | 43.25 | 42.56 | 42.67 | 42.55 | qfq | 5,203,799 | 222,972,316 | -0.33% |
| 2025-06-19 | 43.18 | 43.55 | 42.68 | 42.81 | 42.69 | qfq | 6,153,789 | 265,066,264 | -0.79% |
| 2025-06-18 | 43.15 | 43.46 | 43.00 | 43.15 | 43.03 | qfq | 5,395,749 | 233,267,797 | 0.00% |
| 2025-06-17 | 43.65 | 43.80 | 43.03 | 43.15 | 43.03 | qfq | 8,085,617 | 349,681,183 | -1.26% |
| 2025-06-16 | 44.02 | 44.26 | 43.36 | 43.70 | 43.58 | qfq | 9,379,811 | 409,824,990 | -1.31% |
| 2025-06-13 | 44.20 | 44.88 | 44.00 | 44.28 | 44.16 | qfq | 10,358,596 | 459,234,736 | -0.14% |
| 2025-06-12 | 44.85 | 44.86 | 44.23 | 44.34 | 44.22 | qfq | 6,648,742 | 295,536,373 | -1.12% |
| 2025-06-11 | 44.50 | 45.16 | 44.28 | 44.84 | 44.72 | qfq | 5,376,762 | 241,357,538 | 0.83% |
| 2025-06-10 | 45.50 | 45.54 | 44.40 | 44.47 | 44.35 | qfq | 8,223,373 | 368,268,002 | -2.26% |
| 2025-06-09 | 45.55 | 45.92 | 45.30 | 45.50 | 45.37 | qfq | 7,322,707 | 334,034,951 | 0.69% |
| 2025-06-06 | 45.15 | 45.28 | 44.88 | 45.19 | 45.07 | qfq | 5,443,855 | 245,310,545 | -0.22% |
| 2025-06-05 | 44.87 | 45.42 | 44.37 | 45.29 | 45.16 | qfq | 8,544,954 | 383,601,011 | 1.50% |
| 2025-06-04 | 44.12 | 44.70 | 43.96 | 44.62 | 44.50 | qfq | 5,305,960 | 235,835,570 | 1.11% |
| 2025-06-03 | 43.99 | 44.49 | 43.91 | 44.13 | 44.01 | qfq | 4,444,985 | 196,434,994 | 0.07% |
| 2025-05-30 | 44.44 | 44.72 | 44.10 | 44.10 | 43.98 | qfq | 6,229,822 | 276,411,703 | -2.93% |
| 2025-05-29 | 44.67 | 45.59 | 44.66 | 45.43 | 44.60 | qfq | 10,087,524 | 456,778,315 | 1.72% |
| 2025-05-28 | 44.75 | 45.12 | 44.20 | 44.66 | 43.85 | qfq | 5,193,670 | 231,253,495 | 0.25% |
| 2025-05-27 | 45.00 | 45.20 | 44.46 | 44.55 | 43.74 | qfq | 6,212,211 | 277,264,378 | -1.26% |
| 2025-05-26 | 44.85 | 45.46 | 44.83 | 45.12 | 44.30 | qfq | 4,779,626 | 215,612,754 | 0.58% |
| 2025-05-23 | 45.70 | 46.09 | 44.83 | 44.86 | 44.04 | qfq | 7,896,574 | 358,921,021 | -1.80% |
| 2025-05-22 | 46.01 | 46.37 | 45.68 | 45.68 | 44.85 | qfq | 5,042,496 | 231,616,258 | -1.06% |
| 2025-05-21 | 46.30 | 46.50 | 45.90 | 46.17 | 45.33 | qfq | 5,606,735 | 258,932,962 | -0.77% |
| 2025-05-20 | 46.21 | 46.68 | 46.00 | 46.53 | 45.68 | qfq | 5,380,671 | 249,685,052 | 0.52% |
| 2025-05-19 | 46.81 | 46.90 | 45.56 | 46.29 | 45.45 | qfq | 8,718,521 | 401,516,413 | -1.43% |
| 2025-05-16 | 47.22 | 47.56 | 46.80 | 46.96 | 46.10 | qfq | 7,478,027 | 351,734,360 | -0.49% |
| 2025-05-15 | 48.58 | 48.58 | 47.18 | 47.19 | 46.33 | qfq | 7,592,308 | 362,014,381 | -2.76% |
| 2025-05-14 | 48.82 | 49.16 | 48.35 | 48.53 | 47.64 | qfq | 8,763,957 | 426,541,852 | -0.49% |
| 2025-05-13 | 49.80 | 49.85 | 48.68 | 48.77 | 47.88 | qfq | 8,191,167 | 402,140,802 | -0.53% |
| 2025-05-12 | 48.23 | 49.44 | 48.23 | 49.03 | 48.14 | qfq | 9,048,655 | 442,422,506 | 2.34% |
| 2025-05-09 | 48.98 | 48.99 | 47.80 | 47.91 | 47.04 | qfq | 7,223,127 | 347,943,249 | -2.02% |
| 2025-05-08 | 48.11 | 49.11 | 48.00 | 48.90 | 48.01 | qfq | 10,070,601 | 491,205,903 | 1.05% |
| 2025-05-07 | 49.65 | 49.80 | 47.80 | 48.39 | 47.51 | qfq | 11,399,044 | 553,166,186 | -0.43% |
| 2025-05-06 | 47.53 | 48.81 | 47.33 | 48.60 | 47.71 | qfq | 11,967,961 | 577,270,865 | 3.03% |
| 2025-04-30 | 46.09 | 47.75 | 45.68 | 47.17 | 46.31 | qfq | 12,136,869 | 568,490,375 | -0.69% |
| 2025-04-29 | 46.71 | 47.86 | 46.66 | 47.50 | 46.63 | qfq | 5,955,539 | 282,643,549 | 1.30% |
| 2025-04-28 | 47.95 | 48.18 | 46.80 | 46.89 | 46.03 | qfq | 10,906,299 | 514,724,406 | -2.68% |
| 2025-04-25 | 48.15 | 48.76 | 47.68 | 48.18 | 47.30 | qfq | 6,676,634 | 322,432,181 | 0.10% |
| 2025-04-24 | 48.74 | 49.34 | 48.10 | 48.13 | 47.25 | qfq | 7,523,184 | 366,162,023 | -1.31% |
| 2025-04-23 | 48.43 | 49.20 | 48.30 | 48.77 | 47.88 | qfq | 8,323,705 | 405,970,723 | 1.22% |
| 2025-04-22 | 48.26 | 48.75 | 47.82 | 48.18 | 47.30 | qfq | 6,503,047 | 314,095,467 | -0.21% |
| 2025-04-21 | 47.60 | 48.44 | 46.88 | 48.28 | 47.40 | qfq | 6,448,175 | 308,507,529 | 1.28% |
| 2025-04-18 | 47.67 | 48.00 | 47.30 | 47.67 | 46.80 | qfq | 4,442,525 | 211,625,942 | -0.38% |
| 2025-04-17 | 47.69 | 48.28 | 47.55 | 47.85 | 46.98 | qfq | 5,616,288 | 268,969,490 | -0.10% |
| 2025-04-16 | 48.00 | 48.07 | 46.94 | 47.90 | 47.03 | qfq | 9,226,144 | 438,524,135 | -0.37% |
| 2025-04-15 | 48.14 | 48.34 | 47.51 | 48.08 | 47.20 | qfq | 7,890,993 | 377,906,031 | -0.48% |
| 2025-04-14 | 49.09 | 49.48 | 48.14 | 48.31 | 47.43 | qfq | 9,927,982 | 483,433,648 | -0.51% |
| 2025-04-11 | 47.80 | 49.09 | 47.30 | 48.56 | 47.67 | qfq | 12,375,203 | 598,966,506 | 0.96% |
| 2025-04-10 | 48.60 | 48.95 | 47.65 | 48.10 | 47.22 | qfq | 17,667,855 | 852,316,766 | 1.73% |
| 2025-04-09 | 44.69 | 47.30 | 44.05 | 47.28 | 46.42 | qfq | 19,972,071 | 921,624,759 | 3.64% |
| 2025-04-08 | 44.97 | 45.98 | 44.53 | 45.62 | 44.79 | qfq | 17,380,809 | 785,529,610 | 2.22% |
| 2025-04-07 | 48.87 | 49.33 | 42.50 | 44.63 | 43.82 | qfq | 25,509,415 | 1,175,778,509 | -14.80% |
| 2025-04-03 | 53.01 | 53.97 | 52.13 | 52.38 | 51.42 | qfq | 8,808,626 | 465,989,452 | -2.00% |
| 2025-04-02 | 52.42 | 54.03 | 52.33 | 53.45 | 52.47 | qfq | 9,068,684 | 484,483,969 | 1.98% |
| 2025-04-01 | 53.18 | 53.50 | 52.39 | 52.41 | 51.45 | qfq | 8,403,650 | 443,427,422 | -1.30% |
| 2025-03-31 | 53.17 | 53.25 | 52.03 | 53.10 | 52.13 | qfq | 8,345,652 | 439,067,977 | -0.80% |
| 2025-03-28 | 53.35 | 53.98 | 53.35 | 53.53 | 52.55 | qfq | 5,502,653 | 294,985,143 | -0.04% |
| 2025-03-27 | 53.18 | 54.37 | 52.72 | 53.55 | 52.57 | qfq | 7,764,979 | 416,129,186 | 0.68% |
| 2025-03-26 | 53.30 | 54.11 | 53.18 | 53.19 | 52.22 | qfq | 7,333,091 | 393,202,470 | -0.58% |
| 2025-03-25 | 53.78 | 54.19 | 53.18 | 53.50 | 52.52 | qfq | 7,208,934 | 386,541,598 | -0.52% |
| 2025-03-24 | 53.44 | 54.30 | 52.61 | 53.78 | 52.80 | qfq | 9,471,393 | 506,720,599 | 0.26% |
| 2025-03-21 | 55.21 | 55.33 | 53.42 | 53.64 | 52.66 | qfq | 13,676,576 | 741,018,571 | -3.05% |
| 2025-03-20 | 55.91 | 55.97 | 55.21 | 55.33 | 54.32 | qfq | 8,389,556 | 466,192,746 | -1.16% |
| 2025-03-19 | 56.38 | 56.48 | 55.51 | 55.98 | 54.96 | qfq | 10,361,585 | 580,137,505 | -0.96% |
| 2025-03-18 | 56.90 | 57.47 | 56.25 | 56.52 | 55.49 | qfq | 10,148,329 | 575,487,688 | 0.00% |
| 2025-03-17 | 57.02 | 57.23 | 56.10 | 56.52 | 55.49 | qfq | 10,515,510 | 595,561,962 | -0.81% |
| 2025-03-14 | 55.44 | 57.30 | 55.21 | 56.98 | 55.94 | qfq | 12,957,093 | 732,186,009 | 2.22% |
| 2025-03-13 | 57.10 | 57.55 | 55.15 | 55.74 | 54.72 | qfq | 15,749,108 | 880,282,676 | -2.89% |
| 2025-03-12 | 58.44 | 58.77 | 57.40 | 57.40 | 56.35 | qfq | 12,855,348 | 745,771,735 | -0.64% |
| 2025-03-11 | 57.18 | 59.07 | 57.07 | 57.77 | 56.72 | qfq | 14,315,750 | 827,678,201 | -0.57% |
| 2025-03-10 | 59.20 | 59.49 | 57.36 | 58.10 | 57.04 | qfq | 15,809,348 | 917,503,823 | -0.39% |
| 2025-03-07 | 57.95 | 60.48 | 57.81 | 58.33 | 57.27 | qfq | 28,906,427 | 1,714,775,743 | 0.95% |
| 2025-03-06 | 56.00 | 58.50 | 55.87 | 57.78 | 56.73 | qfq | 26,377,937 | 1,510,756,229 | 4.65% |
| 2025-03-05 | 54.90 | 55.77 | 54.62 | 55.21 | 54.20 | qfq | 13,664,815 | 753,899,587 | 0.60% |
| 2025-03-04 | 53.98 | 55.50 | 53.80 | 54.88 | 53.88 | qfq | 13,549,495 | 745,550,557 | 0.70% |
| 2025-03-03 | 55.12 | 55.97 | 54.10 | 54.50 | 53.51 | qfq | 18,952,794 | 1,043,859,339 | 0.35% |
| 2025-02-28 | 57.85 | 58.22 | 54.10 | 54.31 | 53.32 | qfq | 34,863,629 | 1,945,600,845 | -7.59% |
| 2025-02-27 | 60.25 | 60.55 | 57.58 | 58.77 | 57.70 | qfq | 32,206,823 | 1,888,838,881 | -2.97% |
| 2025-02-26 | 60.17 | 62.44 | 59.49 | 60.57 | 59.46 | qfq | 29,597,274 | 1,807,198,717 | 0.78% |
| 2025-02-25 | 59.81 | 61.51 | 59.36 | 60.10 | 59.00 | qfq | 24,772,392 | 1,492,892,981 | -1.46% |
| 2025-02-24 | 62.20 | 62.47 | 59.92 | 60.99 | 59.88 | qfq | 28,433,600 | 1,731,738,161 | -1.63% |
| 2025-02-21 | 60.03 | 63.20 | 59.97 | 62.00 | 60.87 | qfq | 38,663,946 | 2,383,794,512 | 3.84% |
| 2025-02-20 | 60.00 | 60.50 | 58.80 | 59.71 | 58.62 | qfq | 24,538,497 | 1,462,513,453 | -1.06% |
| 2025-02-19 | 57.00 | 60.86 | 56.76 | 60.35 | 59.25 | qfq | 33,561,940 | 1,991,906,123 | 5.54% |
| 2025-02-18 | 58.92 | 59.91 | 56.84 | 57.18 | 56.14 | qfq | 26,368,793 | 1,534,059,755 | -3.33% |
| 2025-02-17 | 59.49 | 59.55 | 57.58 | 59.15 | 58.07 | qfq | 25,886,712 | 1,517,805,397 | 0.27% |
| 2025-02-14 | 57.10 | 59.39 | 56.68 | 58.99 | 57.91 | qfq | 29,169,023 | 1,698,801,497 | 2.81% |
| 2025-02-13 | 58.30 | 59.67 | 56.70 | 57.38 | 56.33 | qfq | 30,331,011 | 1,753,784,391 | -2.17% |
| 2025-02-12 | 57.77 | 61.54 | 57.56 | 58.65 | 57.58 | qfq | 36,687,317 | 2,178,671,466 | 1.10% |
| 2025-02-11 | 57.33 | 59.80 | 56.76 | 58.01 | 56.95 | qfq | 28,545,518 | 1,664,401,892 | -0.26% |
| 2025-02-10 | 56.10 | 59.71 | 54.53 | 58.16 | 57.10 | qfq | 40,947,775 | 2,340,021,609 | 3.71% |
| 2025-02-07 | 56.60 | 56.86 | 55.23 | 56.08 | 55.06 | qfq | 32,290,857 | 1,813,536,033 | -1.56% |
| 2025-02-06 | 51.30 | 57.38 | 51.05 | 56.97 | 55.93 | qfq | 46,475,819 | 2,546,363,180 | 10.51% |
| 2025-02-05 | 51.33 | 52.40 | 50.81 | 51.55 | 50.61 | qfq | 18,812,353 | 971,692,412 | 2.59% |
| 2025-01-27 | 52.50 | 52.60 | 50.25 | 50.25 | 49.33 | qfq | 15,238,085 | 778,667,101 | -2.45% |
| 2025-01-24 | 50.14 | 52.21 | 50.12 | 51.51 | 50.57 | qfq | 15,889,820 | 817,919,611 | 2.12% |
| 2025-01-23 | 51.08 | 51.48 | 50.20 | 50.44 | 49.52 | qfq | 13,216,245 | 672,030,524 | -0.02% |
| 2025-01-22 | 50.58 | 50.99 | 50.22 | 50.45 | 49.53 | qfq | 10,476,552 | 529,573,392 | -0.85% |
| 2025-01-21 | 49.16 | 51.16 | 48.92 | 50.88 | 49.95 | qfq | 22,098,127 | 1,114,132,137 | 4.01% |
| 2025-01-20 | 48.00 | 49.01 | 47.64 | 48.92 | 48.03 | qfq | 13,466,626 | 651,959,062 | 2.56% |
| 2025-01-17 | 47.51 | 48.40 | 47.51 | 47.70 | 46.83 | qfq | 8,602,418 | 412,140,121 | -0.44% |
| 2025-01-16 | 48.18 | 49.09 | 47.43 | 47.91 | 47.04 | qfq | 10,624,984 | 512,603,312 | 0.04% |
| 2025-01-15 | 48.72 | 48.99 | 47.63 | 47.89 | 47.02 | qfq | 10,886,662 | 524,387,852 | -1.78% |
| 2025-01-14 | 46.37 | 48.86 | 45.63 | 48.76 | 47.87 | qfq | 16,587,575 | 792,894,757 | 5.79% |
| 2025-01-13 | 45.59 | 47.11 | 45.01 | 46.09 | 45.25 | qfq | 9,638,972 | 445,011,441 | -0.67% |
| 2025-01-10 | 46.49 | 48.46 | 46.29 | 46.40 | 45.55 | qfq | 16,812,723 | 798,162,653 | 0.00% |
| 2025-01-09 | 45.76 | 46.81 | 45.70 | 46.40 | 45.55 | qfq | 10,742,814 | 497,784,457 | 0.78% |
| 2025-01-08 | 46.60 | 46.88 | 44.68 | 46.04 | 45.20 | qfq | 15,425,032 | 704,549,442 | -1.94% |
| 2025-01-07 | 46.36 | 47.20 | 45.70 | 46.95 | 46.09 | qfq | 8,912,231 | 413,971,710 | 1.49% |
| 2025-01-06 | 47.06 | 47.37 | 45.82 | 46.26 | 45.42 | qfq | 10,526,031 | 489,364,336 | -1.57% |
| 2025-01-03 | 49.16 | 49.29 | 46.95 | 47.00 | 46.14 | qfq | 13,155,259 | 631,797,672 | -4.39% |
| 2025-01-02 | 49.60 | 50.55 | 48.40 | 49.16 | 48.26 | qfq | 15,697,863 | 775,618,679 | -1.03% |
| 2024-12-31 | 52.00 | 52.00 | 49.66 | 49.67 | 48.76 | qfq | 16,697,099 | 843,825,587 | -4.06% |
| 2024-12-30 | 51.03 | 53.25 | 51.03 | 51.77 | 50.83 | qfq | 18,113,774 | 942,505,013 | 0.66% |
| 2024-12-27 | 52.56 | 52.99 | 51.32 | 51.43 | 50.49 | qfq | 18,897,691 | 987,834,865 | -2.15% |
| 2024-12-26 | 50.52 | 52.90 | 50.52 | 52.56 | 51.60 | qfq | 23,842,280 | 1,242,143,017 | 4.12% |
| 2024-12-25 | 50.75 | 50.94 | 49.88 | 50.48 | 49.56 | qfq | 12,034,111 | 605,461,760 | -0.77% |
| 2024-12-24 | 50.38 | 51.18 | 50.14 | 50.87 | 49.94 | qfq | 12,482,917 | 632,464,719 | 1.38% |
| 2024-12-23 | 51.64 | 52.09 | 50.15 | 50.18 | 49.26 | qfq | 15,836,225 | 804,757,010 | -2.53% |
| 2024-12-20 | 51.46 | 52.10 | 50.94 | 51.48 | 50.54 | qfq | 16,799,762 | 864,931,610 | 0.02% |
| 2024-12-19 | 49.22 | 51.86 | 48.90 | 51.47 | 50.53 | qfq | 21,208,388 | 1,075,907,636 | 3.58% |
| 2024-12-18 | 49.19 | 50.20 | 49.00 | 49.69 | 48.78 | qfq | 10,705,050 | 532,483,713 | 0.63% |
| 2024-12-17 | 49.01 | 50.07 | 48.90 | 49.38 | 48.48 | qfq | 10,252,182 | 507,485,060 | 0.41% |
| 2024-12-16 | 50.00 | 50.79 | 48.93 | 49.18 | 48.28 | qfq | 12,843,303 | 638,130,280 | -1.26% |
| 2024-12-13 | 49.70 | 50.53 | 49.18 | 49.81 | 48.90 | qfq | 15,370,168 | 764,937,428 | -0.24% |
| 2024-12-12 | 50.29 | 50.35 | 49.14 | 49.93 | 49.02 | qfq | 14,367,439 | 714,515,282 | -0.74% |
| 2024-12-11 | 50.60 | 51.38 | 49.90 | 50.30 | 49.38 | qfq | 18,587,182 | 938,678,927 | -0.98% |
| 2024-12-10 | 52.00 | 53.28 | 50.57 | 50.80 | 49.87 | qfq | 30,176,610 | 1,569,399,107 | 1.48% |
| 2024-12-09 | 50.54 | 52.18 | 49.93 | 50.06 | 49.15 | qfq | 18,047,929 | 918,302,551 | -0.38% |
| 2024-12-06 | 50.00 | 50.76 | 48.86 | 50.25 | 49.33 | qfq | 15,822,132 | 789,358,246 | 0.88% |
| 2024-12-05 | 49.88 | 50.76 | 49.40 | 49.81 | 48.90 | qfq | 15,784,286 | 788,933,362 | -0.76% |
| 2024-12-04 | 48.94 | 51.06 | 48.61 | 50.19 | 49.27 | qfq | 22,794,334 | 1,141,245,076 | 2.72% |
| 2024-12-03 | 49.58 | 49.58 | 48.27 | 48.86 | 47.97 | qfq | 11,254,463 | 549,672,646 | -1.49% |
| 2024-12-02 | 48.60 | 50.15 | 48.44 | 49.60 | 48.69 | qfq | 17,025,767 | 841,020,650 | 2.35% |
| 2024-11-29 | 46.30 | 49.13 | 46.11 | 48.46 | 47.58 | qfq | 17,615,820 | 843,044,644 | 4.33% |
| 2024-11-28 | 47.18 | 47.45 | 46.41 | 46.45 | 45.60 | qfq | 9,738,203 | 456,237,718 | -1.69% |
| 2024-11-27 | 46.05 | 47.41 | 45.48 | 47.25 | 46.39 | qfq | 12,230,104 | 568,329,634 | 2.61% |
| 2024-11-26 | 46.70 | 46.92 | 46.00 | 46.05 | 45.21 | qfq | 8,596,309 | 398,977,113 | -1.03% |
| 2024-11-25 | 46.90 | 47.39 | 45.82 | 46.53 | 45.68 | qfq | 13,918,794 | 646,770,938 | -1.19% |
| 2024-11-22 | 49.56 | 50.15 | 47.00 | 47.09 | 46.23 | qfq | 16,277,363 | 791,029,966 | -4.15% |
| 2024-11-21 | 50.05 | 50.13 | 48.70 | 49.13 | 48.23 | qfq | 12,613,653 | 623,183,816 | -1.70% |
| 2024-11-20 | 49.23 | 50.66 | 49.22 | 49.98 | 49.07 | qfq | 14,282,496 | 713,898,140 | 0.48% |
| 2024-11-19 | 48.06 | 49.99 | 47.82 | 49.74 | 48.83 | qfq | 14,185,298 | 692,423,306 | 4.08% |
| 2024-11-18 | 49.35 | 49.88 | 47.56 | 47.79 | 46.92 | qfq | 15,593,761 | 755,581,665 | -3.02% |
| 2024-11-15 | 51.53 | 52.11 | 49.15 | 49.28 | 48.38 | qfq | 19,074,616 | 966,175,412 | -4.92% |
| 2024-11-14 | 53.63 | 54.60 | 51.50 | 51.83 | 50.88 | qfq | 18,402,692 | 970,593,435 | -3.86% |
| 2024-11-13 | 54.00 | 54.94 | 52.50 | 53.91 | 52.93 | qfq | 22,086,435 | 1,182,628,534 | -0.48% |
| 2024-11-12 | 54.11 | 56.39 | 53.23 | 54.17 | 53.18 | qfq | 36,877,308 | 2,014,500,366 | 1.04% |
| 2024-11-11 | 51.00 | 53.75 | 50.79 | 53.61 | 52.63 | qfq | 30,093,013 | 1,594,250,214 | 4.93% |
| 2024-11-08 | 52.00 | 52.93 | 50.82 | 51.09 | 50.16 | qfq | 27,675,033 | 1,433,196,550 | 1.69% |
| 2024-11-07 | 48.80 | 50.24 | 48.59 | 50.24 | 49.32 | qfq | 18,521,740 | 918,648,068 | 2.34% |
| 2024-11-06 | 49.77 | 50.75 | 48.64 | 49.09 | 48.19 | qfq | 24,167,684 | 1,200,354,538 | -1.01% |
| 2024-11-05 | 48.07 | 49.90 | 47.71 | 49.59 | 48.69 | qfq | 24,637,920 | 1,207,781,653 | 3.20% |
| 2024-11-04 | 46.90 | 48.91 | 46.90 | 48.05 | 47.17 | qfq | 19,299,570 | 929,235,036 | 2.39% |
| 2024-11-01 | 48.11 | 48.47 | 46.92 | 46.93 | 46.07 | qfq | 12,803,853 | 607,790,478 | -2.57% |
| 2024-10-31 | 47.66 | 48.46 | 47.33 | 48.17 | 47.29 | qfq | 14,465,930 | 695,029,089 | 0.88% |
| 2024-10-30 | 47.85 | 48.47 | 47.16 | 47.75 | 46.88 | qfq | 12,343,900 | 589,882,204 | -0.56% |
| 2024-10-29 | 48.75 | 49.40 | 47.86 | 48.02 | 47.14 | qfq | 17,410,689 | 846,967,612 | -1.11% |
| 2024-10-28 | 48.71 | 48.89 | 47.85 | 48.56 | 47.67 | qfq | 15,608,222 | 755,626,652 | -0.63% |
| 2024-10-25 | 48.35 | 49.29 | 47.41 | 48.87 | 47.98 | qfq | 18,832,684 | 912,066,111 | 1.62% |
| 2024-10-24 | 48.49 | 48.86 | 47.93 | 48.09 | 47.21 | qfq | 15,181,050 | 731,546,548 | -0.99% |
| 2024-10-23 | 50.00 | 50.00 | 48.31 | 48.57 | 47.68 | qfq | 28,065,169 | 1,372,116,908 | -3.78% |
| 2024-10-22 | 51.79 | 51.79 | 50.00 | 50.48 | 49.56 | qfq | 23,413,801 | 1,182,235,426 | -2.94% |
| 2024-10-21 | 52.98 | 54.23 | 51.81 | 52.01 | 51.06 | qfq | 24,989,350 | 1,317,552,728 | -1.03% |
| 2024-10-18 | 49.70 | 54.50 | 49.03 | 52.55 | 51.59 | qfq | 25,204,870 | 1,306,820,201 | 5.84% |
| 2024-10-17 | 49.67 | 51.36 | 49.31 | 49.65 | 48.74 | qfq | 15,892,024 | 798,615,044 | 1.31% |
| 2024-10-16 | 47.31 | 50.17 | 47.23 | 49.01 | 48.12 | qfq | 12,341,496 | 602,980,069 | 0.84% |
| 2024-10-15 | 49.28 | 50.35 | 48.60 | 48.60 | 47.71 | qfq | 14,437,549 | 713,738,960 | -2.00% |
| 2024-10-14 | 48.39 | 49.93 | 46.68 | 49.59 | 48.69 | qfq | 18,086,576 | 875,788,627 | 3.29% |
| 2024-10-11 | 50.61 | 50.87 | 47.58 | 48.01 | 47.13 | qfq | 21,088,100 | 1,025,584,693 | -5.68% |
| 2024-10-10 | 53.00 | 55.29 | 50.66 | 50.90 | 49.97 | qfq | 25,919,047 | 1,365,688,405 | -3.12% |
| 2024-10-09 | 56.22 | 57.47 | 51.86 | 52.54 | 51.58 | qfq | 40,287,967 | 2,209,352,925 | -10.65% |
| 2024-10-08 | 60.36 | 60.36 | 54.00 | 58.80 | 57.73 | qfq | 47,174,216 | 2,717,001,255 | 16.88% |
| 2024-09-30 | 47.50 | 51.54 | 46.18 | 50.31 | 49.39 | qfq | 38,347,159 | 1,876,275,631 | 11.31% |
| 2024-09-27 | 44.17 | 45.38 | 43.66 | 45.20 | 44.38 | qfq | 9,792,747 | 435,735,793 | 4.48% |
| 2024-09-26 | 41.30 | 43.30 | 41.09 | 43.26 | 42.47 | qfq | 12,623,998 | 533,408,573 | 4.62% |
| 2024-09-25 | 41.17 | 42.05 | 40.96 | 41.35 | 40.60 | qfq | 12,513,130 | 518,829,962 | 1.20% |
| 2024-09-24 | 39.27 | 40.86 | 38.80 | 40.86 | 40.11 | qfq | 12,373,203 | 494,932,056 | 5.53% |
| 2024-09-23 | 38.45 | 39.60 | 38.00 | 38.72 | 38.01 | qfq | 7,985,778 | 312,016,691 | 1.76% |
| 2024-09-20 | 38.61 | 38.64 | 37.58 | 38.05 | 37.36 | qfq | 5,046,476 | 191,877,986 | -0.91% |
| 2024-09-19 | 38.66 | 39.20 | 37.66 | 38.40 | 37.70 | qfq | 8,609,401 | 331,326,853 | -0.21% |
| 2024-09-18 | 38.44 | 38.77 | 37.40 | 38.48 | 37.78 | qfq | 5,208,415 | 197,789,665 | 0.10% |
| 2024-09-13 | 38.42 | 38.75 | 38.03 | 38.44 | 37.74 | qfq | 5,573,399 | 213,984,648 | -0.05% |
| 2024-09-12 | 38.47 | 38.99 | 38.39 | 38.46 | 37.76 | qfq | 4,934,567 | 190,635,573 | 0.03% |
| 2024-09-11 | 37.18 | 38.83 | 37.11 | 38.45 | 37.75 | qfq | 8,042,167 | 307,831,531 | 2.81% |
| 2024-09-10 | 36.96 | 37.64 | 36.24 | 37.40 | 36.72 | qfq | 6,512,647 | 240,821,349 | 1.66% |
| 2024-09-09 | 37.80 | 38.39 | 36.68 | 36.79 | 36.12 | qfq | 8,734,718 | 326,186,470 | -3.82% |
| 2024-09-06 | 39.67 | 39.79 | 38.22 | 38.25 | 37.55 | qfq | 6,435,672 | 250,254,064 | -3.58% |
| 2024-09-05 | 39.86 | 39.93 | 39.45 | 39.67 | 38.95 | qfq | 4,158,127 | 164,840,606 | -0.25% |
| 2024-09-04 | 39.60 | 40.25 | 39.41 | 39.77 | 39.04 | qfq | 5,313,562 | 211,783,155 | 0.10% |
| 2024-09-03 | 39.30 | 40.08 | 39.27 | 39.73 | 39.00 | qfq | 7,497,682 | 298,099,412 | 2.08% |
| 2024-09-02 | 39.43 | 39.74 | 38.87 | 38.92 | 38.21 | qfq | 7,795,922 | 306,062,731 | -1.29% |
| 2024-08-30 | 39.74 | 40.75 | 39.23 | 39.43 | 38.71 | qfq | 14,114,236 | 564,286,617 | -1.30% |
| 2024-08-29 | 38.80 | 40.20 | 38.63 | 39.95 | 39.22 | qfq | 8,763,069 | 347,515,997 | 2.70% |
| 2024-08-28 | 38.20 | 39.18 | 38.01 | 38.90 | 38.19 | qfq | 7,298,414 | 283,298,872 | 1.67% |
| 2024-08-27 | 38.65 | 38.65 | 37.77 | 38.26 | 37.56 | qfq | 6,859,722 | 262,012,202 | -1.21% |
| 2024-08-26 | 38.54 | 38.96 | 37.93 | 38.73 | 38.02 | qfq | 6,774,439 | 260,725,134 | 0.44% |
| 2024-08-23 | 38.00 | 38.73 | 37.70 | 38.56 | 37.86 | qfq | 9,407,639 | 360,573,073 | 0.57% |
| 2024-08-22 | 37.19 | 38.73 | 36.88 | 38.34 | 37.64 | qfq | 15,204,603 | 578,705,276 | 3.99% |
| 2024-08-21 | 36.76 | 37.74 | 36.75 | 36.87 | 36.20 | qfq | 8,319,505 | 309,358,261 | 0.05% |
| 2024-08-20 | 37.00 | 38.11 | 36.76 | 36.85 | 36.18 | qfq | 9,800,826 | 366,021,972 | 0.27% |
| 2024-08-19 | 36.60 | 37.14 | 36.50 | 36.75 | 36.08 | qfq | 3,845,763 | 141,556,850 | 0.41% |
| 2024-08-16 | 36.84 | 37.03 | 36.42 | 36.60 | 35.93 | qfq | 4,369,140 | 160,353,388 | -0.89% |
| 2024-08-15 | 36.58 | 37.38 | 36.32 | 36.93 | 36.26 | qfq | 5,908,320 | 218,152,192 | 0.93% |
| 2024-08-14 | 37.25 | 37.36 | 36.56 | 36.59 | 35.92 | qfq | 4,033,279 | 148,699,236 | -2.11% |
| 2024-08-13 | 36.53 | 37.43 | 36.40 | 37.38 | 36.70 | qfq | 3,977,259 | 146,717,264 | 1.71% |
| 2024-08-12 | 36.98 | 37.20 | 36.44 | 36.75 | 36.08 | qfq | 3,786,951 | 139,205,664 | -0.57% |
| 2024-08-09 | 37.48 | 37.79 | 36.95 | 36.96 | 36.29 | qfq | 4,272,263 | 159,352,748 | -1.15% |
| 2024-08-08 | 37.00 | 37.75 | 36.61 | 37.39 | 36.71 | qfq | 5,602,683 | 208,279,342 | 0.46% |
| 2024-08-07 | 37.58 | 37.97 | 37.12 | 37.22 | 36.54 | qfq | 5,605,233 | 210,174,796 | -1.17% |
| 2024-08-06 | 37.23 | 37.79 | 37.08 | 37.66 | 36.97 | qfq | 6,642,798 | 248,509,485 | 2.56% |
| 2024-08-05 | 36.49 | 37.96 | 36.38 | 36.72 | 36.05 | qfq | 9,139,854 | 340,429,154 | -0.68% |
| 2024-08-02 | 37.11 | 37.88 | 36.81 | 36.97 | 36.30 | qfq | 7,605,004 | 284,621,494 | -1.68% |
| 2024-08-01 | 37.77 | 38.41 | 37.22 | 37.60 | 36.91 | qfq | 8,478,002 | 319,946,381 | -0.42% |
| 2024-07-31 | 35.37 | 37.83 | 35.25 | 37.76 | 37.07 | qfq | 12,542,811 | 464,063,744 | 6.64% |
| 2024-07-30 | 35.11 | 35.49 | 34.20 | 35.41 | 34.76 | qfq | 6,016,437 | 209,750,742 | 0.83% |
| 2024-07-29 | 36.05 | 36.29 | 35.06 | 35.12 | 34.48 | qfq | 5,890,760 | 208,896,406 | -2.47% |
| 2024-07-26 | 35.08 | 36.25 | 35.08 | 36.01 | 35.35 | qfq | 6,423,604 | 230,141,046 | 2.33% |
| 2024-07-25 | 35.08 | 35.58 | 34.92 | 35.19 | 34.55 | qfq | 4,421,123 | 155,902,569 | -0.03% |
| 2024-07-24 | 35.64 | 35.88 | 35.18 | 35.20 | 34.56 | qfq | 5,308,351 | 188,579,971 | -1.35% |
| 2024-07-23 | 37.24 | 37.36 | 35.66 | 35.68 | 35.03 | qfq | 9,607,091 | 348,053,193 | -4.78% |
| 2024-07-22 | 37.38 | 37.87 | 37.00 | 37.47 | 36.79 | qfq | 7,297,665 | 273,073,661 | 0.24% |
| 2024-07-19 | 36.58 | 37.59 | 36.44 | 37.38 | 36.70 | qfq | 7,748,551 | 287,798,474 | 1.30% |
| 2024-07-18 | 35.90 | 36.92 | 35.77 | 36.90 | 36.23 | qfq | 8,521,467 | 309,639,759 | 1.99% |
| 2024-07-17 | 36.53 | 36.53 | 35.59 | 36.18 | 35.52 | qfq | 8,702,890 | 313,101,303 | -1.01% |
| 2024-07-16 | 36.15 | 36.70 | 35.75 | 36.55 | 35.88 | qfq | 6,629,251 | 240,272,384 | 0.80% |
| 2024-07-15 | 36.69 | 36.86 | 36.11 | 36.26 | 35.60 | qfq | 5,200,620 | 189,280,811 | -1.33% |
| 2024-07-12 | 37.89 | 37.89 | 36.71 | 36.75 | 36.08 | qfq | 8,522,581 | 315,160,427 | -2.91% |
| 2024-07-11 | 38.17 | 38.34 | 37.60 | 37.85 | 37.16 | qfq | 10,881,791 | 412,277,190 | 1.04% |
| 2024-07-10 | 36.91 | 37.90 | 36.82 | 37.46 | 36.78 | qfq | 6,715,205 | 251,592,644 | 1.16% |
| 2024-07-09 | 35.98 | 37.10 | 35.43 | 37.03 | 36.35 | qfq | 8,490,486 | 309,078,928 | 2.92% |
| 2024-07-08 | 37.01 | 37.11 | 35.81 | 35.98 | 35.32 | qfq | 7,216,035 | 262,045,241 | -3.28% |
| 2024-07-05 | 36.55 | 37.38 | 36.09 | 37.20 | 36.52 | qfq | 6,345,368 | 233,742,708 | 2.09% |
| 2024-07-04 | 37.11 | 37.43 | 36.40 | 36.44 | 35.78 | qfq | 5,342,482 | 196,327,547 | -1.51% |
| 2024-07-03 | 37.80 | 38.14 | 36.78 | 37.00 | 36.32 | qfq | 6,188,843 | 230,003,938 | -1.93% |
| 2024-07-02 | 38.36 | 38.46 | 37.43 | 37.73 | 37.04 | qfq | 7,186,583 | 272,275,410 | -1.90% |
| 2024-07-01 | 37.80 | 38.74 | 37.77 | 38.46 | 37.76 | qfq | 6,780,247 | 259,500,091 | 2.02% |
| 2024-06-28 | 37.15 | 38.33 | 37.15 | 37.70 | 37.01 | qfq | 5,745,996 | 217,638,302 | 0.67% |
| 2024-06-27 | 38.34 | 38.74 | 37.36 | 37.45 | 36.77 | qfq | 6,869,630 | 259,699,382 | -2.55% |
| 2024-06-26 | 37.74 | 38.52 | 37.04 | 38.43 | 37.73 | qfq | 7,445,937 | 281,520,429 | 1.77% |
| 2024-06-25 | 38.39 | 38.66 | 37.35 | 37.76 | 37.07 | qfq | 8,193,044 | 310,172,527 | -1.67% |
| 2024-06-24 | 38.90 | 39.65 | 38.23 | 38.40 | 37.70 | qfq | 7,678,344 | 298,950,064 | -2.31% |
| 2024-06-21 | 39.24 | 39.45 | 38.70 | 39.31 | 38.59 | qfq | 7,247,098 | 283,192,781 | 0.03% |
| 2024-06-20 | 39.39 | 39.97 | 39.01 | 39.30 | 38.58 | qfq | 11,016,078 | 435,047,542 | 1.68% |
| 2024-06-19 | 40.17 | 40.33 | 38.65 | 38.65 | 37.94 | qfq | 15,601,791 | 610,833,573 | -3.42% |
| 2024-06-18 | 41.00 | 41.53 | 39.91 | 40.02 | 39.29 | qfq | 18,748,893 | 758,595,121 | -3.29% |
| 2024-06-17 | 41.44 | 42.30 | 40.94 | 41.38 | 40.62 | qfq | 12,979,869 | 540,845,560 | -1.85% |
| 2024-06-14 | 44.49 | 44.96 | 40.90 | 42.16 | 41.39 | qfq | 32,175,598 | 1,365,853,261 | -5.24% |
| 2024-06-13 | 44.55 | 45.00 | 44.00 | 44.49 | 43.68 | qfq | 9,539,198 | 424,694,752 | 0.79% |
| 2024-06-12 | 43.80 | 44.48 | 43.55 | 44.14 | 43.33 | qfq | 7,393,406 | 325,959,591 | 1.38% |
| 2024-06-11 | 43.30 | 43.92 | 42.78 | 43.54 | 42.75 | qfq | 7,078,204 | 307,639,856 | 0.74% |
| 2024-06-07 | 44.06 | 44.39 | 42.80 | 43.22 | 42.43 | qfq | 6,381,920 | 277,357,768 | -2.08% |
| 2024-06-06 | 43.95 | 44.50 | 43.50 | 44.14 | 43.33 | qfq | 6,277,656 | 276,749,975 | 0.43% |
| 2024-06-05 | 44.10 | 44.59 | 43.80 | 43.95 | 43.15 | qfq | 6,466,413 | 285,623,555 | -0.45% |
| 2024-06-04 | 44.88 | 44.94 | 44.00 | 44.15 | 43.34 | qfq | 6,824,024 | 302,936,314 | -0.34% |
| 2024-06-03 | 43.16 | 45.63 | 43.16 | 44.30 | 43.49 | qfq | 16,479,780 | 732,385,552 | 3.87% |
| 2024-05-31 | 42.35 | 43.11 | 42.15 | 42.65 | 41.87 | qfq | 5,313,486 | 227,096,814 | 1.14% |
| 2024-05-30 | 41.48 | 42.55 | 41.22 | 42.17 | 41.40 | qfq | 5,794,390 | 244,135,785 | 0.29% |
| 2024-05-29 | 41.99 | 42.35 | 41.79 | 42.05 | 40.60 | qfq | 3,800,673 | 159,825,358 | 0.21% |
| 2024-05-28 | 43.00 | 43.08 | 41.85 | 41.96 | 40.51 | qfq | 6,660,247 | 281,953,214 | -3.21% |
| 2024-05-27 | 42.04 | 43.46 | 41.83 | 43.35 | 41.85 | qfq | 6,956,989 | 296,836,693 | 3.73% |
| 2024-05-24 | 42.41 | 42.59 | 41.75 | 41.79 | 40.35 | qfq | 6,073,194 | 255,938,478 | -1.44% |
| 2024-05-23 | 43.38 | 43.60 | 42.26 | 42.40 | 40.94 | qfq | 6,697,709 | 286,272,189 | -1.97% |
| 2024-05-22 | 43.37 | 43.60 | 42.26 | 43.25 | 41.76 | qfq | 8,843,376 | 381,748,851 | -0.94% |
| 2024-05-21 | 42.30 | 44.14 | 42.18 | 43.66 | 42.15 | qfq | 18,041,375 | 783,991,976 | 3.09% |
| 2024-05-20 | 46.50 | 46.50 | 38.70 | 42.35 | 40.89 | qfq | 36,695,873 | 1,558,595,206 | -8.57% |
| 2024-05-17 | 45.10 | 46.33 | 45.00 | 46.32 | 44.72 | qfq | 8,562,332 | 391,525,744 | 2.71% |
| 2024-05-16 | 45.46 | 45.58 | 44.95 | 45.10 | 43.54 | qfq | 6,633,760 | 300,023,369 | -0.27% |
| 2024-05-15 | 45.84 | 46.19 | 45.07 | 45.22 | 43.66 | qfq | 5,949,641 | 271,279,786 | -1.63% |
| 2024-05-14 | 46.48 | 46.99 | 45.75 | 45.97 | 44.38 | qfq | 7,296,513 | 337,002,299 | -0.73% |
| 2024-05-13 | 45.98 | 46.58 | 45.52 | 46.31 | 44.71 | qfq | 7,551,174 | 349,536,657 | 0.41% |
| 2024-05-10 | 46.99 | 47.17 | 45.72 | 46.12 | 44.53 | qfq | 10,510,090 | 485,855,163 | -2.02% |
| 2024-05-09 | 46.80 | 47.17 | 46.47 | 47.07 | 45.44 | qfq | 11,824,618 | 554,413,741 | 0.58% |
| 2024-05-08 | 48.10 | 48.20 | 46.80 | 46.80 | 45.18 | qfq | 12,182,102 | 575,806,900 | -3.17% |
| 2024-05-07 | 49.00 | 49.38 | 48.25 | 48.33 | 46.66 | qfq | 9,645,493 | 470,138,961 | -1.87% |
| 2024-05-06 | 48.27 | 49.67 | 48.27 | 49.25 | 47.55 | qfq | 14,628,121 | 719,583,286 | 3.31% |
| 2024-04-30 | 48.42 | 48.81 | 47.50 | 47.67 | 46.02 | qfq | 10,830,691 | 519,837,296 | -1.95% |
| 2024-04-29 | 49.00 | 49.20 | 47.88 | 48.62 | 46.94 | qfq | 12,112,201 | 587,376,037 | 0.25% |
| 2024-04-26 | 48.21 | 48.98 | 47.92 | 48.50 | 46.82 | qfq | 15,176,066 | 735,633,886 | 0.12% |
| 2024-04-25 | 47.28 | 48.59 | 47.25 | 48.44 | 46.77 | qfq | 12,533,932 | 604,011,801 | 1.81% |
| 2024-04-24 | 47.14 | 47.99 | 46.84 | 47.58 | 45.94 | qfq | 14,134,520 | 671,040,518 | 1.64% |
| 2024-04-23 | 46.80 | 47.31 | 46.40 | 46.81 | 45.19 | qfq | 8,672,003 | 406,788,536 | 0.32% |
| 2024-04-22 | 47.00 | 47.87 | 46.30 | 46.66 | 45.05 | qfq | 11,220,291 | 528,201,567 | -1.85% |
| 2024-04-19 | 46.52 | 48.10 | 46.12 | 47.54 | 45.90 | qfq | 14,955,089 | 703,443,137 | 1.41% |
| 2024-04-18 | 46.60 | 47.39 | 46.30 | 46.88 | 45.26 | qfq | 14,872,143 | 695,750,767 | -0.21% |
| 2024-04-17 | 44.97 | 46.98 | 44.78 | 46.98 | 45.36 | qfq | 19,475,194 | 899,740,380 | 5.76% |
| 2024-04-16 | 44.55 | 45.55 | 44.00 | 44.42 | 42.89 | qfq | 11,104,370 | 497,104,873 | -0.60% |
| 2024-04-15 | 44.64 | 45.38 | 44.05 | 44.69 | 43.15 | qfq | 12,811,946 | 573,499,458 | 0.20% |
| 2024-04-12 | 44.13 | 45.15 | 44.10 | 44.60 | 43.06 | qfq | 9,706,149 | 433,370,782 | 1.64% |
| 2024-04-11 | 43.99 | 45.10 | 43.76 | 43.88 | 42.36 | qfq | 9,723,475 | 430,542,633 | 0.18% |
| 2024-04-10 | 44.30 | 45.16 | 43.45 | 43.80 | 42.29 | qfq | 9,785,047 | 433,847,177 | -0.77% |
| 2024-04-09 | 44.85 | 44.98 | 43.00 | 44.14 | 42.62 | qfq | 11,939,701 | 523,080,249 | -1.58% |
| 2024-04-08 | 45.45 | 45.63 | 44.55 | 44.85 | 43.30 | qfq | 8,298,023 | 373,357,595 | -1.90% |
| 2024-04-03 | 46.02 | 46.81 | 45.72 | 45.72 | 44.14 | qfq | 7,917,328 | 365,375,264 | -1.10% |
| 2024-04-02 | 46.95 | 46.97 | 45.62 | 46.23 | 44.63 | qfq | 9,975,366 | 460,512,577 | -1.51% |
| 2024-04-01 | 46.63 | 47.15 | 46.20 | 46.94 | 45.32 | qfq | 9,956,327 | 465,679,417 | 0.88% |
| 2024-03-29 | 45.90 | 46.53 | 45.43 | 46.53 | 44.92 | qfq | 10,060,973 | 462,898,916 | 0.37% |
| 2024-03-28 | 44.04 | 46.88 | 43.83 | 46.36 | 44.76 | qfq | 17,272,661 | 791,403,278 | 5.12% |
| 2024-03-27 | 44.41 | 45.08 | 43.82 | 44.10 | 42.58 | qfq | 8,875,355 | 394,957,265 | -0.23% |
| 2024-03-26 | 44.70 | 44.98 | 43.30 | 44.20 | 42.67 | qfq | 12,202,243 | 537,800,713 | -1.07% |
| 2024-03-25 | 45.29 | 46.36 | 44.60 | 44.68 | 43.14 | qfq | 11,059,271 | 504,095,001 | -1.78% |
| 2024-03-22 | 45.20 | 46.01 | 44.71 | 45.49 | 43.92 | qfq | 12,929,411 | 586,672,057 | 0.80% |
| 2024-03-21 | 45.78 | 46.19 | 44.94 | 45.13 | 43.57 | qfq | 10,894,148 | 495,403,417 | -0.51% |
| 2024-03-20 | 46.38 | 46.80 | 45.28 | 45.36 | 43.79 | qfq | 20,390,084 | 932,784,860 | -2.30% |
| 2024-03-19 | 48.00 | 48.00 | 46.40 | 46.43 | 44.83 | qfq | 15,573,582 | 730,339,423 | -3.47% |
| 2024-03-18 | 47.71 | 48.50 | 47.62 | 48.10 | 46.44 | qfq | 14,654,767 | 703,372,405 | 1.07% |
| 2024-03-15 | 46.31 | 47.59 | 46.14 | 47.59 | 45.95 | qfq | 10,903,763 | 510,843,836 | 1.93% |
| 2024-03-14 | 47.35 | 48.29 | 46.13 | 46.69 | 45.08 | qfq | 14,760,623 | 693,124,175 | -1.62% |
| 2024-03-13 | 47.77 | 48.21 | 47.21 | 47.46 | 45.82 | qfq | 10,141,942 | 484,068,067 | -0.29% |
| 2024-03-12 | 48.30 | 48.69 | 47.26 | 47.60 | 45.96 | qfq | 14,069,002 | 671,989,726 | -2.06% |
| 2024-03-11 | 48.00 | 48.65 | 47.49 | 48.60 | 46.92 | qfq | 12,739,477 | 610,538,491 | 1.10% |
| 2024-03-08 | 46.65 | 48.10 | 46.12 | 48.07 | 46.41 | qfq | 14,285,928 | 673,829,537 | 2.93% |
| 2024-03-07 | 48.28 | 49.98 | 46.61 | 46.70 | 45.09 | qfq | 22,224,482 | 1,074,101,005 | -1.44% |
| 2024-03-06 | 47.23 | 48.27 | 46.47 | 47.38 | 45.74 | qfq | 13,604,923 | 646,305,612 | 0.32% |
| 2024-03-05 | 47.24 | 48.07 | 46.80 | 47.23 | 45.60 | qfq | 14,295,949 | 675,830,859 | -1.13% |
| 2024-03-04 | 48.37 | 48.59 | 47.10 | 47.77 | 46.12 | qfq | 16,238,224 | 776,136,446 | -1.26% |
| 2024-03-01 | 46.73 | 49.30 | 46.25 | 48.38 | 46.71 | qfq | 24,309,871 | 1,164,023,804 | 5.22% |
| 2024-02-29 | 43.30 | 46.02 | 43.30 | 45.98 | 44.39 | qfq | 19,535,248 | 880,123,042 | 5.75% |
| 2024-02-28 | 45.50 | 47.28 | 43.45 | 43.48 | 41.98 | qfq | 25,528,259 | 1,162,084,214 | -5.27% |
| 2024-02-27 | 43.20 | 46.97 | 42.85 | 45.90 | 44.31 | qfq | 23,536,658 | 1,059,846,384 | 7.09% |
| 2024-02-26 | 43.77 | 44.00 | 42.42 | 42.86 | 41.38 | qfq | 15,958,455 | 688,442,889 | 4.03% |
| 2024-02-23 | 40.96 | 41.25 | 40.25 | 41.20 | 39.78 | qfq | 9,029,739 | 367,880,120 | 0.61% |
| 2024-02-22 | 40.60 | 41.22 | 40.40 | 40.95 | 39.54 | qfq | 6,968,169 | 284,374,365 | 1.41% |
| 2024-02-21 | 39.94 | 41.37 | 39.66 | 40.38 | 38.99 | qfq | 8,619,568 | 351,216,186 | 0.47% |
| 2024-02-20 | 40.14 | 40.67 | 39.61 | 40.19 | 38.80 | qfq | 6,565,473 | 262,746,097 | -0.77% |
| 2024-02-19 | 40.50 | 41.43 | 39.40 | 40.50 | 39.10 | qfq | 11,244,077 | 456,246,724 | 0.90% |
| 2024-02-08 | 40.58 | 41.07 | 39.61 | 40.14 | 38.75 | qfq | 10,830,245 | 436,751,939 | -0.07% |
| 2024-02-07 | 39.47 | 40.55 | 39.10 | 40.17 | 38.78 | qfq | 12,548,787 | 499,815,348 | 1.47% |
| 2024-02-06 | 37.20 | 39.87 | 36.50 | 39.59 | 38.22 | qfq | 12,965,189 | 501,952,017 | 6.28% |
| 2024-02-05 | 35.40 | 38.15 | 34.16 | 37.25 | 35.96 | qfq | 13,960,227 | 503,322,976 | 5.73% |
| 2024-02-02 | 35.84 | 36.68 | 34.00 | 35.23 | 34.01 | qfq | 10,590,965 | 374,812,480 | -1.09% |
| 2024-02-01 | 35.01 | 36.85 | 34.94 | 35.62 | 34.39 | qfq | 6,410,753 | 231,428,875 | 0.91% |
| 2024-01-31 | 35.35 | 36.35 | 34.20 | 35.30 | 34.08 | qfq | 8,409,564 | 295,784,054 | -1.01% |
| 2024-01-30 | 36.41 | 36.70 | 35.60 | 35.66 | 34.43 | qfq | 5,142,132 | 185,290,963 | -2.54% |
| 2024-01-29 | 37.83 | 38.40 | 36.55 | 36.59 | 35.33 | qfq | 5,854,768 | 218,062,433 | -2.82% |
| 2024-01-26 | 38.35 | 39.26 | 37.55 | 37.65 | 36.35 | qfq | 5,800,467 | 221,675,209 | -2.18% |
| 2024-01-25 | 37.70 | 38.74 | 36.91 | 38.49 | 37.16 | qfq | 7,798,929 | 296,437,867 | 2.15% |
| 2024-01-24 | 36.93 | 37.78 | 36.21 | 37.68 | 36.38 | qfq | 7,689,203 | 283,946,580 | 2.42% |
| 2024-01-23 | 35.27 | 37.18 | 35.02 | 36.79 | 35.52 | qfq | 7,687,877 | 281,267,431 | 4.31% |
| 2024-01-22 | 36.90 | 36.99 | 35.16 | 35.27 | 34.05 | qfq | 8,480,375 | 304,425,271 | -4.62% |
| 2024-01-19 | 37.50 | 38.18 | 36.91 | 36.98 | 35.70 | qfq | 5,179,790 | 194,333,866 | -1.86% |
| 2024-01-18 | 37.24 | 37.83 | 36.43 | 37.68 | 36.38 | qfq | 7,381,540 | 272,811,374 | 0.75% |
| 2024-01-17 | 38.72 | 38.80 | 37.40 | 37.40 | 36.11 | qfq | 6,751,018 | 256,580,952 | -3.93% |
| 2024-01-16 | 39.87 | 40.03 | 38.08 | 38.93 | 37.59 | qfq | 8,793,117 | 342,062,971 | -2.63% |
| 2024-01-15 | 40.28 | 40.99 | 39.70 | 39.98 | 38.60 | qfq | 5,155,862 | 207,993,498 | -1.26% |
| 2024-01-12 | 39.70 | 40.70 | 39.65 | 40.49 | 39.09 | qfq | 6,637,062 | 267,878,324 | 1.12% |
| 2024-01-11 | 39.20 | 40.17 | 39.08 | 40.04 | 38.66 | qfq | 5,752,519 | 227,982,045 | 2.12% |
| 2024-01-10 | 39.98 | 40.19 | 39.20 | 39.21 | 37.86 | qfq | 6,631,731 | 262,393,071 | -2.54% |
| 2024-01-09 | 40.11 | 40.88 | 39.65 | 40.23 | 38.84 | qfq | 6,279,167 | 252,746,456 | 0.95% |
| 2024-01-08 | 40.78 | 41.00 | 39.80 | 39.85 | 38.47 | qfq | 6,002,890 | 242,197,170 | -2.83% |
| 2024-01-05 | 42.00 | 42.45 | 40.78 | 41.01 | 39.59 | qfq | 8,806,644 | 365,462,935 | -2.93% |
| 2024-01-04 | 43.49 | 43.63 | 41.83 | 42.25 | 40.79 | qfq | 10,228,651 | 435,522,614 | -1.68% |
| 2024-01-03 | 44.56 | 45.08 | 42.88 | 42.97 | 41.49 | qfq | 10,061,810 | 439,281,653 | -3.81% |
| 2024-01-02 | 45.31 | 46.50 | 44.66 | 44.67 | 43.13 | qfq | 7,490,469 | 340,892,587 | -1.50% |
| 2023-12-29 | 45.30 | 45.72 | 45.05 | 45.35 | 43.78 | qfq | 8,251,509 | 374,140,842 | -0.44% |
| 2023-12-28 | 44.55 | 45.79 | 43.90 | 45.55 | 43.98 | qfq | 8,841,258 | 398,019,598 | 1.92% |
| 2023-12-27 | 43.83 | 44.86 | 43.30 | 44.69 | 43.15 | qfq | 6,473,056 | 286,073,274 | 1.96% |
| 2023-12-26 | 45.19 | 45.24 | 43.55 | 43.83 | 42.32 | qfq | 8,085,195 | 357,738,106 | -3.03% |
| 2023-12-25 | 46.00 | 46.20 | 44.30 | 45.20 | 43.64 | qfq | 9,845,502 | 444,001,339 | -1.74% |
| 2023-12-22 | 47.01 | 48.44 | 45.75 | 46.00 | 44.41 | qfq | 12,996,200 | 613,651,519 | -2.65% |
| 2023-12-21 | 45.63 | 47.50 | 45.49 | 47.25 | 45.62 | qfq | 9,455,317 | 440,909,172 | 2.61% |
| 2023-12-20 | 46.58 | 47.50 | 46.01 | 46.05 | 44.46 | qfq | 7,626,705 | 357,276,285 | -1.39% |
| 2023-12-19 | 45.18 | 46.75 | 45.11 | 46.70 | 45.09 | qfq | 7,646,166 | 352,723,120 | 2.91% |
| 2023-12-18 | 45.08 | 46.35 | 44.91 | 45.38 | 43.81 | qfq | 7,722,571 | 352,009,352 | -0.24% |
| 2023-12-15 | 46.10 | 46.37 | 45.18 | 45.49 | 43.92 | qfq | 7,631,717 | 349,274,657 | -1.32% |
| 2023-12-14 | 46.22 | 47.21 | 45.60 | 46.10 | 44.51 | qfq | 11,048,747 | 511,704,815 | -0.63% |
| 2023-12-13 | 45.11 | 47.50 | 44.95 | 46.39 | 44.79 | qfq | 15,863,912 | 738,367,592 | 2.63% |
| 2023-12-12 | 45.76 | 45.80 | 44.99 | 45.20 | 43.64 | qfq | 12,233,543 | 554,136,073 | -1.91% |
| 2023-12-11 | 43.86 | 46.09 | 43.26 | 46.08 | 44.49 | qfq | 15,490,265 | 693,274,446 | 4.66% |
| 2023-12-08 | 42.13 | 44.54 | 41.81 | 44.03 | 42.51 | qfq | 18,175,619 | 789,576,888 | 4.24% |
| 2023-12-07 | 42.30 | 42.55 | 41.76 | 42.24 | 40.78 | qfq | 8,497,934 | 357,989,872 | -0.42% |
| 2023-12-06 | 42.05 | 43.10 | 41.87 | 42.42 | 40.95 | qfq | 8,672,822 | 369,366,034 | 0.21% |
| 2023-12-05 | 42.05 | 43.13 | 41.69 | 42.33 | 40.87 | qfq | 7,621,899 | 324,306,769 | 0.55% |
| 2023-12-04 | 42.20 | 42.78 | 41.60 | 42.10 | 40.65 | qfq | 5,912,119 | 249,655,286 | -0.66% |
| 2023-12-01 | 43.17 | 43.17 | 41.88 | 42.38 | 40.92 | qfq | 10,673,112 | 451,563,146 | -3.24% |
| 2023-11-30 | 42.53 | 43.80 | 42.03 | 43.80 | 42.29 | qfq | 6,583,585 | 281,075,661 | 2.94% |
| 2023-11-29 | 43.66 | 43.68 | 42.33 | 42.55 | 41.08 | qfq | 8,423,364 | 360,678,416 | -2.52% |
| 2023-11-28 | 41.81 | 43.78 | 41.14 | 43.65 | 42.14 | qfq | 10,426,626 | 448,034,338 | 4.08% |
| 2023-11-27 | 41.20 | 42.06 | 41.09 | 41.94 | 40.49 | qfq | 5,962,176 | 248,522,357 | 0.74% |
| 2023-11-24 | 41.98 | 42.17 | 41.09 | 41.63 | 40.19 | qfq | 7,933,074 | 329,333,574 | -0.67% |
| 2023-11-23 | 41.62 | 42.00 | 40.88 | 41.91 | 40.46 | qfq | 5,728,140 | 238,055,576 | 0.89% |
| 2023-11-22 | 42.42 | 42.97 | 41.54 | 41.54 | 40.10 | qfq | 6,480,910 | 272,836,340 | -2.44% |
| 2023-11-21 | 43.86 | 43.88 | 42.50 | 42.58 | 41.11 | qfq | 6,648,967 | 285,173,895 | -2.00% |
| 2023-11-20 | 42.70 | 44.16 | 42.47 | 43.45 | 41.95 | qfq | 9,124,618 | 395,126,145 | 1.52% |
| 2023-11-17 | 42.86 | 43.22 | 42.35 | 42.80 | 41.32 | qfq | 6,804,359 | 290,992,933 | -0.14% |
| 2023-11-16 | 43.71 | 43.74 | 42.86 | 42.86 | 41.38 | qfq | 6,998,567 | 302,268,511 | -2.59% |
| 2023-11-15 | 44.84 | 44.94 | 43.88 | 44.00 | 42.48 | qfq | 5,750,387 | 254,610,569 | -0.88% |
| 2023-11-14 | 44.30 | 44.85 | 43.83 | 44.39 | 42.86 | qfq | 5,054,786 | 224,606,839 | 0.48% |
| 2023-11-13 | 43.41 | 44.25 | 43.18 | 44.18 | 42.65 | qfq | 5,030,011 | 220,463,209 | 1.28% |
| 2023-11-10 | 43.61 | 44.08 | 43.42 | 43.62 | 42.11 | qfq | 4,297,307 | 187,837,439 | -0.55% |
| 2023-11-09 | 44.72 | 44.91 | 43.76 | 43.86 | 42.34 | qfq | 4,942,366 | 218,316,629 | -1.66% |
| 2023-11-08 | 44.00 | 44.93 | 43.82 | 44.60 | 43.06 | qfq | 6,411,095 | 284,967,626 | 0.59% |
| 2023-11-07 | 44.45 | 44.63 | 43.83 | 44.34 | 42.81 | qfq | 5,631,170 | 248,983,773 | -0.25% |
| 2023-11-06 | 43.73 | 45.00 | 43.51 | 44.45 | 42.91 | qfq | 6,854,906 | 305,378,091 | 2.87% |
| 2023-11-03 | 42.55 | 43.90 | 42.26 | 43.21 | 41.72 | qfq | 7,053,530 | 306,406,191 | 2.51% |
| 2023-11-02 | 42.83 | 43.00 | 42.11 | 42.15 | 40.69 | qfq | 4,383,634 | 185,705,047 | -1.61% |
| 2023-11-01 | 43.66 | 43.87 | 42.78 | 42.84 | 41.36 | qfq | 5,892,419 | 254,494,247 | -1.74% |
| 2023-10-31 | 43.66 | 44.04 | 42.98 | 43.60 | 42.09 | qfq | 6,873,156 | 298,240,002 | -0.23% |
| 2023-10-30 | 42.30 | 44.28 | 41.72 | 43.70 | 42.19 | qfq | 9,202,935 | 397,345,746 | 3.24% |
| 2023-10-27 | 41.10 | 42.66 | 40.56 | 42.33 | 40.87 | qfq | 7,543,409 | 315,463,123 | 3.04% |
| 2023-10-26 | 40.73 | 41.27 | 39.96 | 41.08 | 39.66 | qfq | 6,052,859 | 245,638,023 | 0.32% |
| 2023-10-25 | 41.20 | 42.15 | 40.75 | 40.95 | 39.54 | qfq | 9,103,743 | 376,367,123 | 0.99% |
| 2023-10-24 | 40.00 | 41.38 | 40.00 | 40.55 | 39.15 | qfq | 6,514,304 | 264,463,574 | 1.71% |
| 2023-10-23 | 40.87 | 41.29 | 39.65 | 39.87 | 38.49 | qfq | 6,025,102 | 243,488,443 | -2.97% |
| 2023-10-20 | 41.92 | 42.00 | 41.03 | 41.09 | 39.67 | qfq | 5,585,875 | 231,549,192 | -2.47% |
| 2023-10-19 | 41.85 | 42.70 | 41.85 | 42.13 | 40.67 | qfq | 5,077,941 | 214,311,373 | -0.07% |
| 2023-10-18 | 42.85 | 42.85 | 41.80 | 42.16 | 40.70 | qfq | 4,300,805 | 181,608,783 | -2.09% |
| 2023-10-17 | 42.92 | 43.70 | 42.32 | 43.06 | 41.57 | qfq | 4,818,820 | 207,183,422 | 0.33% |
| 2023-10-16 | 43.30 | 43.77 | 42.66 | 42.92 | 41.44 | qfq | 4,391,528 | 189,226,082 | -0.99% |
| 2023-10-13 | 44.71 | 44.86 | 42.76 | 43.35 | 41.85 | qfq | 10,882,563 | 471,527,217 | -3.02% |
| 2023-10-12 | 45.72 | 45.90 | 44.56 | 44.70 | 43.16 | qfq | 5,762,162 | 258,895,068 | -2.00% |
| 2023-10-11 | 45.12 | 46.14 | 45.08 | 45.61 | 44.03 | qfq | 6,845,614 | 312,528,145 | 1.51% |
| 2023-10-10 | 46.31 | 46.50 | 44.90 | 44.93 | 43.38 | qfq | 11,042,318 | 500,023,991 | -3.11% |
| 2023-10-09 | 47.61 | 47.78 | 45.80 | 46.37 | 44.77 | qfq | 7,253,460 | 336,886,876 | -2.99% |
| 2023-09-28 | 48.67 | 48.78 | 47.60 | 47.80 | 46.15 | qfq | 7,354,323 | 353,415,262 | -2.05% |
| 2023-09-27 | 48.68 | 48.94 | 47.65 | 48.80 | 47.11 | qfq | 8,989,829 | 436,006,131 | 0.29% |
| 2023-09-26 | 46.66 | 49.49 | 46.66 | 48.66 | 46.98 | qfq | 11,655,324 | 563,922,878 | 3.89% |
| 2023-09-25 | 48.55 | 48.75 | 46.77 | 46.84 | 45.22 | qfq | 7,283,456 | 344,495,756 | -0.74% |
| 2023-09-22 | 45.81 | 47.49 | 45.35 | 47.19 | 45.56 | qfq | 6,095,405 | 283,731,967 | 2.63% |
| 2023-09-21 | 46.10 | 46.70 | 45.83 | 45.98 | 44.39 | qfq | 4,495,890 | 207,750,609 | -0.88% |
| 2023-09-20 | 47.06 | 47.80 | 46.31 | 46.39 | 44.79 | qfq | 5,355,040 | 250,795,435 | -1.99% |
| 2023-09-19 | 47.50 | 47.60 | 46.78 | 47.33 | 45.69 | qfq | 5,572,207 | 262,947,195 | -0.57% |
| 2023-09-18 | 46.53 | 48.00 | 46.41 | 47.60 | 45.96 | qfq | 7,431,220 | 351,519,477 | 1.80% |
| 2023-09-15 | 47.01 | 47.37 | 46.31 | 46.76 | 45.14 | qfq | 5,076,840 | 237,012,865 | -0.51% |
| 2023-09-14 | 47.26 | 47.70 | 46.57 | 47.00 | 45.38 | qfq | 4,482,174 | 210,898,311 | -0.40% |
| 2023-09-13 | 48.32 | 48.50 | 46.78 | 47.19 | 45.56 | qfq | 7,077,817 | 334,109,704 | -2.34% |
| 2023-09-12 | 49.09 | 49.20 | 48.20 | 48.32 | 46.65 | qfq | 5,815,016 | 282,058,490 | -1.59% |
| 2023-09-11 | 48.34 | 49.71 | 48.00 | 49.10 | 47.40 | qfq | 6,749,546 | 330,898,485 | 1.91% |
| 2023-09-08 | 48.01 | 48.97 | 48.00 | 48.18 | 46.52 | qfq | 4,295,748 | 207,805,445 | -1.07% |
| 2023-09-07 | 50.18 | 50.18 | 48.50 | 48.70 | 47.02 | qfq | 5,873,705 | 288,310,135 | -2.50% |
| 2023-09-06 | 50.01 | 50.52 | 49.55 | 49.95 | 48.22 | qfq | 4,663,097 | 232,791,497 | -0.70% |
| 2023-09-05 | 51.00 | 51.47 | 50.10 | 50.30 | 48.56 | qfq | 4,854,554 | 245,682,392 | -1.28% |
| 2023-09-04 | 51.29 | 51.88 | 50.00 | 50.95 | 49.19 | qfq | 6,750,331 | 341,144,924 | -0.66% |
| 2023-09-01 | 50.70 | 52.29 | 50.15 | 51.29 | 49.52 | qfq | 7,087,750 | 363,096,207 | 1.69% |
| 2023-08-31 | 50.48 | 51.50 | 50.10 | 50.44 | 48.70 | qfq | 6,103,589 | 309,870,509 | -0.79% |
| 2023-08-30 | 50.37 | 51.80 | 49.77 | 50.84 | 49.08 | qfq | 11,054,134 | 562,759,012 | 2.38% |
| 2023-08-29 | 45.93 | 49.82 | 45.93 | 49.66 | 47.94 | qfq | 14,325,245 | 697,602,738 | 7.79% |
| 2023-08-28 | 49.13 | 49.58 | 45.92 | 46.07 | 44.48 | qfq | 10,867,513 | 515,657,210 | -1.56% |
| 2023-08-25 | 47.66 | 48.11 | 46.43 | 46.80 | 45.18 | qfq | 9,591,980 | 453,617,294 | -2.74% |
| 2023-08-24 | 49.35 | 49.71 | 47.80 | 48.12 | 46.46 | qfq | 13,118,005 | 640,072,202 | -1.47% |
| 2023-08-23 | 50.40 | 50.49 | 48.60 | 48.84 | 47.15 | qfq | 8,078,150 | 397,923,871 | -2.96% |
| 2023-08-22 | 50.73 | 51.87 | 49.17 | 50.33 | 48.59 | qfq | 10,692,324 | 535,282,106 | -1.72% |
| 2023-08-21 | 51.10 | 52.74 | 51.10 | 51.21 | 49.44 | qfq | 7,236,850 | 374,979,568 | -0.89% |
| 2023-08-18 | 53.42 | 54.50 | 51.67 | 51.67 | 49.89 | qfq | 12,634,887 | 668,850,851 | -0.44% |
| 2023-08-17 | 51.25 | 52.53 | 48.87 | 51.90 | 50.11 | qfq | 20,006,084 | 1,024,357,811 | 1.68% |
| 2023-08-16 | 52.66 | 53.15 | 50.96 | 51.04 | 49.28 | qfq | 6,472,411 | 335,102,744 | -3.57% |
| 2023-08-15 | 53.35 | 54.15 | 52.66 | 52.93 | 51.10 | qfq | 5,106,439 | 271,964,308 | -0.79% |
| 2023-08-14 | 54.20 | 54.20 | 52.72 | 53.35 | 51.51 | qfq | 3,648,042 | 194,861,457 | -1.15% |
| 2023-08-11 | 54.36 | 54.75 | 53.70 | 53.97 | 52.11 | qfq | 3,932,164 | 213,431,334 | -0.42% |
| 2023-08-10 | 54.40 | 54.89 | 53.81 | 54.20 | 52.33 | qfq | 2,609,875 | 141,438,340 | -0.68% |
| 2023-08-09 | 54.45 | 54.94 | 54.07 | 54.57 | 52.68 | qfq | 2,488,690 | 135,553,857 | -1.07% |
| 2023-08-08 | 54.88 | 55.53 | 54.18 | 55.16 | 53.25 | qfq | 3,845,679 | 210,613,813 | -0.22% |
| 2023-08-07 | 55.70 | 55.98 | 54.54 | 55.28 | 53.37 | qfq | 4,718,154 | 259,953,831 | -1.13% |
| 2023-08-04 | 55.47 | 56.26 | 54.70 | 55.91 | 53.98 | qfq | 5,642,526 | 313,558,484 | 0.63% |
| 2023-08-03 | 55.25 | 55.84 | 54.95 | 55.56 | 53.64 | qfq | 3,192,309 | 176,914,274 | -0.02% |
| 2023-08-02 | 54.66 | 55.78 | 53.85 | 55.57 | 53.65 | qfq | 4,450,060 | 245,654,547 | 1.00% |
| 2023-08-01 | 54.57 | 55.70 | 54.19 | 55.02 | 53.12 | qfq | 4,225,602 | 232,360,349 | 1.53% |
| 2023-07-31 | 53.91 | 54.84 | 53.61 | 54.19 | 52.32 | qfq | 3,564,292 | 193,501,520 | -0.26% |
| 2023-07-28 | 53.16 | 54.50 | 52.55 | 54.33 | 52.45 | qfq | 5,839,553 | 313,365,343 | 2.65% |
| 2023-07-27 | 54.68 | 54.98 | 52.63 | 52.93 | 51.10 | qfq | 7,838,342 | 418,032,486 | -3.20% |
| 2023-07-26 | 54.99 | 55.72 | 54.45 | 54.68 | 52.79 | qfq | 3,541,326 | 194,377,928 | -0.29% |
| 2023-07-25 | 55.00 | 55.50 | 54.38 | 54.84 | 52.95 | qfq | 3,726,465 | 204,228,852 | 0.66% |
| 2023-07-24 | 53.86 | 54.94 | 53.86 | 54.48 | 52.60 | qfq | 2,523,190 | 137,778,504 | 0.06% |
| 2023-07-21 | 54.80 | 55.40 | 54.00 | 54.45 | 52.57 | qfq | 3,340,728 | 181,918,739 | -0.69% |
| 2023-07-20 | 55.38 | 56.04 | 54.80 | 54.83 | 52.94 | qfq | 4,382,179 | 242,782,374 | -0.71% |
| 2023-07-19 | 54.63 | 55.77 | 54.63 | 55.22 | 53.31 | qfq | 4,158,181 | 230,190,938 | 0.40% |
| 2023-07-18 | 55.01 | 55.85 | 54.80 | 55.00 | 53.10 | qfq | 4,684,957 | 259,049,679 | -0.31% |