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
厦钨新能688778.SH
最近收盘价44.142026-07-17
最近交易日2026-07-17
成交量（股）7,684,619
成交额（元）345,991,156
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-03 | 2025-09-10 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-27 | 2025-07-03 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | 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 | 45.80 | 46.45 | 44.09 | 44.14 | 44.14 | qfq | 7,684,619 | 345,991,156 | -4.62% |
| 2026-07-16 | 46.67 | 47.60 | 45.81 | 46.28 | 46.28 | qfq | 8,566,628 | 400,516,772 | -1.09% |
| 2026-07-15 | 48.23 | 48.36 | 46.40 | 46.79 | 46.79 | qfq | 8,820,199 | 415,192,428 | 0.04% |
| 2026-07-14 | 46.92 | 47.11 | 45.21 | 46.77 | 46.77 | qfq | 9,687,761 | 448,037,490 | -0.32% |
| 2026-07-13 | 48.89 | 48.89 | 46.70 | 46.92 | 46.92 | qfq | 8,951,224 | 425,100,629 | -5.50% |
| 2026-07-10 | 50.78 | 50.80 | 48.48 | 49.65 | 49.65 | qfq | 9,887,415 | 490,486,447 | -0.88% |
| 2026-07-09 | 49.83 | 50.47 | 47.43 | 50.09 | 50.09 | qfq | 10,792,949 | 529,712,532 | 0.52% |
| 2026-07-08 | 52.72 | 52.85 | 49.83 | 49.83 | 49.83 | qfq | 8,536,095 | 434,366,777 | -5.77% |
| 2026-07-07 | 52.32 | 55.12 | 52.25 | 52.88 | 52.88 | qfq | 9,071,715 | 487,334,034 | 1.09% |
| 2026-07-06 | 52.04 | 54.75 | 52.03 | 52.31 | 52.31 | qfq | 7,966,307 | 423,592,597 | 0.00% |
| 2026-07-03 | 53.13 | 53.45 | 52.30 | 52.31 | 52.31 | qfq | 6,125,934 | 323,360,872 | -1.30% |
| 2026-07-02 | 54.00 | 54.74 | 52.60 | 53.00 | 53.00 | qfq | 6,576,712 | 351,872,597 | -3.05% |
| 2026-07-01 | 54.61 | 55.75 | 53.02 | 54.67 | 54.67 | qfq | 9,391,840 | 509,982,178 | 0.50% |
| 2026-06-30 | 51.84 | 54.50 | 51.32 | 54.40 | 54.40 | qfq | 8,232,345 | 436,794,448 | 4.98% |
| 2026-06-29 | 52.50 | 52.98 | 51.13 | 51.82 | 51.82 | qfq | 8,663,212 | 449,721,608 | -0.46% |
| 2026-06-26 | 55.88 | 55.96 | 52.06 | 52.06 | 52.06 | qfq | 7,245,115 | 386,007,259 | -6.54% |
| 2026-06-25 | 57.33 | 57.33 | 55.43 | 55.70 | 55.40 | qfq | 7,355,155 | 412,538,260 | -3.18% |
| 2026-06-24 | 57.00 | 58.70 | 55.95 | 57.53 | 57.22 | qfq | 8,228,031 | 471,288,534 | 0.00% |
| 2026-06-23 | 61.70 | 61.70 | 57.19 | 57.53 | 57.22 | qfq | 9,902,487 | 583,417,168 | -6.76% |
| 2026-06-22 | 61.00 | 61.72 | 59.65 | 61.70 | 61.37 | qfq | 10,536,567 | 640,414,869 | 1.20% |
| 2026-06-18 | 61.05 | 61.82 | 59.90 | 60.97 | 60.64 | qfq | 7,608,606 | 462,283,026 | -0.64% |
| 2026-06-17 | 60.53 | 62.36 | 60.02 | 61.36 | 61.03 | qfq | 8,509,959 | 522,041,048 | 1.40% |
| 2026-06-16 | 60.07 | 61.85 | 60.01 | 60.51 | 60.19 | qfq | 8,935,574 | 542,562,149 | 0.85% |
| 2026-06-15 | 58.60 | 60.17 | 58.21 | 60.00 | 59.68 | qfq | 9,298,731 | 550,466,085 | 4.35% |
| 2026-06-12 | 56.11 | 59.99 | 55.87 | 57.50 | 57.19 | qfq | 10,045,770 | 581,018,292 | 3.98% |
| 2026-06-11 | 55.38 | 56.47 | 54.88 | 55.30 | 55.00 | qfq | 4,879,864 | 271,133,024 | -0.38% |
| 2026-06-10 | 56.50 | 56.72 | 54.85 | 55.51 | 55.21 | qfq | 4,582,024 | 254,912,374 | -2.44% |
| 2026-06-09 | 56.41 | 57.39 | 54.88 | 56.90 | 56.59 | qfq | 6,774,228 | 379,290,633 | 2.89% |
| 2026-06-08 | 57.50 | 58.07 | 53.98 | 55.30 | 55.00 | qfq | 9,906,031 | 553,365,488 | -5.97% |
| 2026-06-05 | 59.09 | 60.10 | 57.53 | 58.81 | 58.49 | qfq | 6,280,475 | 369,726,051 | -0.84% |
| 2026-06-04 | 59.33 | 60.20 | 58.40 | 59.31 | 58.99 | qfq | 5,996,757 | 354,441,643 | -0.90% |
| 2026-06-03 | 61.40 | 61.56 | 58.96 | 59.85 | 59.53 | qfq | 6,710,507 | 404,555,884 | -1.43% |
| 2026-06-02 | 61.68 | 61.89 | 59.46 | 60.72 | 60.39 | qfq | 5,777,817 | 349,906,708 | -0.67% |
| 2026-06-01 | 62.78 | 63.98 | 60.91 | 61.13 | 60.80 | qfq | 7,371,757 | 460,523,697 | -2.69% |
| 2026-05-29 | 65.10 | 66.04 | 62.40 | 62.82 | 62.48 | qfq | 6,175,902 | 392,493,126 | -3.55% |
| 2026-05-28 | 66.38 | 66.81 | 63.44 | 65.13 | 64.78 | qfq | 8,703,835 | 564,047,681 | -1.72% |
| 2026-05-27 | 67.99 | 69.80 | 66.00 | 66.27 | 65.91 | qfq | 7,149,616 | 483,218,097 | -2.74% |
| 2026-05-26 | 68.59 | 69.09 | 67.01 | 68.14 | 67.77 | qfq | 5,326,241 | 361,851,445 | -0.38% |
| 2026-05-25 | 70.32 | 70.80 | 67.51 | 68.40 | 68.03 | qfq | 5,845,035 | 399,838,692 | -2.72% |
| 2026-05-22 | 69.85 | 70.87 | 68.44 | 70.31 | 69.93 | qfq | 6,469,350 | 452,691,760 | 1.43% |
| 2026-05-21 | 72.00 | 73.20 | 69.18 | 69.32 | 68.95 | qfq | 6,909,287 | 494,734,803 | -3.18% |
| 2026-05-20 | 69.80 | 72.98 | 69.25 | 71.60 | 71.22 | qfq | 7,406,436 | 526,032,968 | 1.66% |
| 2026-05-19 | 71.93 | 71.93 | 68.68 | 70.43 | 70.05 | qfq | 6,458,169 | 451,708,374 | -1.70% |
| 2026-05-18 | 70.50 | 72.66 | 69.77 | 71.65 | 71.27 | qfq | 5,752,966 | 411,872,304 | 0.66% |
| 2026-05-15 | 71.43 | 72.83 | 70.14 | 71.18 | 70.80 | qfq | 8,442,175 | 601,871,839 | -0.32% |
| 2026-05-14 | 77.89 | 77.90 | 71.39 | 71.41 | 71.03 | qfq | 13,594,029 | 996,792,909 | -7.63% |
| 2026-05-13 | 76.50 | 78.27 | 75.80 | 77.31 | 76.89 | qfq | 7,419,473 | 573,313,797 | 0.42% |
| 2026-05-12 | 80.69 | 80.69 | 76.03 | 76.99 | 76.58 | qfq | 10,411,579 | 805,070,367 | -4.01% |
| 2026-05-11 | 80.99 | 82.19 | 79.55 | 80.21 | 79.78 | qfq | 9,126,930 | 735,293,216 | -1.39% |
| 2026-05-08 | 84.45 | 86.49 | 80.61 | 81.34 | 80.90 | qfq | 9,437,487 | 784,152,637 | -4.87% |
| 2026-05-07 | 84.99 | 85.50 | 83.27 | 85.50 | 85.04 | qfq | 6,727,063 | 568,491,503 | 0.61% |
| 2026-05-06 | 83.50 | 86.80 | 81.80 | 84.98 | 84.52 | qfq | 9,179,490 | 774,415,598 | 2.94% |
| 2026-04-30 | 84.73 | 85.23 | 82.29 | 82.55 | 82.11 | qfq | 6,582,167 | 547,559,892 | -3.29% |
| 2026-04-29 | 79.52 | 85.95 | 79.01 | 85.36 | 84.90 | qfq | 10,579,212 | 881,828,548 | 7.12% |
| 2026-04-28 | 80.29 | 81.24 | 78.01 | 79.69 | 79.26 | qfq | 5,663,312 | 450,583,618 | -1.14% |
| 2026-04-27 | 81.50 | 83.49 | 80.54 | 80.61 | 80.18 | qfq | 6,191,857 | 503,060,918 | -1.70% |
| 2026-04-24 | 80.00 | 83.77 | 78.99 | 82.00 | 81.56 | qfq | 8,621,166 | 704,717,106 | 2.62% |
| 2026-04-23 | 83.00 | 83.00 | 79.11 | 79.91 | 79.48 | qfq | 13,893,257 | 1,120,575,887 | -6.57% |
| 2026-04-22 | 81.67 | 87.60 | 81.19 | 85.53 | 85.07 | qfq | 12,142,857 | 1,028,347,849 | 4.05% |
| 2026-04-21 | 81.35 | 83.38 | 80.01 | 82.20 | 81.76 | qfq | 9,717,104 | 791,331,536 | 1.04% |
| 2026-04-20 | 82.84 | 83.83 | 80.61 | 81.35 | 80.91 | qfq | 10,126,229 | 829,893,467 | -1.73% |
| 2026-04-17 | 76.20 | 82.78 | 76.00 | 82.78 | 82.34 | qfq | 12,658,611 | 1,005,102,772 | 7.98% |
| 2026-04-16 | 77.05 | 77.80 | 75.46 | 76.66 | 76.25 | qfq | 8,122,717 | 622,368,796 | 1.13% |
| 2026-04-15 | 76.00 | 77.97 | 74.76 | 75.80 | 75.39 | qfq | 8,825,343 | 672,311,020 | 0.49% |
| 2026-04-14 | 74.23 | 75.80 | 72.34 | 75.43 | 75.03 | qfq | 7,535,205 | 557,493,707 | 1.89% |
| 2026-04-13 | 75.01 | 76.63 | 73.63 | 74.03 | 73.63 | qfq | 7,056,416 | 527,670,443 | -2.36% |
| 2026-04-10 | 72.50 | 77.65 | 72.50 | 75.82 | 75.41 | qfq | 6,830,194 | 519,421,430 | 5.13% |
| 2026-04-09 | 74.00 | 74.18 | 71.86 | 72.12 | 71.73 | qfq | 4,270,802 | 311,027,848 | -2.62% |
| 2026-04-08 | 71.48 | 74.59 | 70.82 | 74.06 | 73.66 | qfq | 5,729,627 | 419,587,259 | 6.06% |
| 2026-04-07 | 69.80 | 71.45 | 69.31 | 69.83 | 69.46 | qfq | 2,919,652 | 205,160,266 | 0.97% |
| 2026-04-03 | 70.80 | 71.48 | 68.80 | 69.16 | 68.79 | qfq | 3,091,443 | 215,425,298 | -2.04% |
| 2026-04-02 | 72.12 | 72.56 | 70.05 | 70.60 | 70.22 | qfq | 3,640,072 | 258,707,850 | -3.22% |
| 2026-04-01 | 73.01 | 73.93 | 71.36 | 72.95 | 72.56 | qfq | 3,341,667 | 242,744,263 | 1.46% |
| 2026-03-31 | 74.00 | 74.14 | 71.80 | 71.90 | 71.51 | qfq | 3,499,499 | 254,745,407 | -2.97% |
| 2026-03-30 | 74.91 | 75.51 | 72.81 | 74.10 | 73.70 | qfq | 4,772,625 | 353,463,308 | -2.14% |
| 2026-03-27 | 72.00 | 76.27 | 72.00 | 75.72 | 75.31 | qfq | 5,959,317 | 446,050,507 | 2.56% |
| 2026-03-26 | 72.31 | 75.50 | 70.80 | 73.83 | 73.43 | qfq | 6,582,652 | 488,389,521 | 2.10% |
| 2026-03-25 | 70.40 | 72.92 | 69.85 | 72.31 | 71.92 | qfq | 5,724,346 | 411,687,776 | 3.12% |
| 2026-03-24 | 70.71 | 71.36 | 66.52 | 70.12 | 69.74 | qfq | 8,100,642 | 552,894,531 | 0.83% |
| 2026-03-23 | 71.99 | 73.50 | 69.18 | 69.54 | 69.17 | qfq | 6,464,591 | 459,351,046 | -3.95% |
| 2026-03-20 | 72.00 | 76.20 | 72.00 | 72.40 | 72.01 | qfq | 6,170,774 | 455,978,144 | 0.56% |
| 2026-03-19 | 73.55 | 74.44 | 71.50 | 72.00 | 71.61 | qfq | 4,685,210 | 340,790,120 | -3.17% |
| 2026-03-18 | 74.50 | 75.02 | 73.23 | 74.36 | 73.96 | qfq | 2,872,597 | 212,668,066 | 0.11% |
| 2026-03-17 | 77.06 | 77.70 | 74.21 | 74.28 | 73.88 | qfq | 4,684,077 | 354,179,531 | -3.86% |
| 2026-03-16 | 76.39 | 77.99 | 75.50 | 77.26 | 76.85 | qfq | 4,963,436 | 381,218,780 | 0.89% |
| 2026-03-13 | 78.01 | 79.90 | 76.40 | 76.58 | 76.17 | qfq | 6,551,179 | 511,310,684 | -2.98% |
| 2026-03-12 | 77.88 | 79.96 | 76.50 | 78.93 | 78.51 | qfq | 6,585,490 | 517,424,181 | 2.03% |
| 2026-03-11 | 75.83 | 78.85 | 75.73 | 77.36 | 76.94 | qfq | 6,783,559 | 527,216,462 | 2.31% |
| 2026-03-10 | 75.00 | 76.78 | 74.96 | 75.61 | 75.20 | qfq | 4,491,644 | 340,682,209 | 1.90% |
| 2026-03-09 | 73.28 | 75.00 | 71.44 | 74.20 | 73.80 | qfq | 8,301,073 | 607,450,432 | -1.79% |
| 2026-03-06 | 76.89 | 77.80 | 75.40 | 75.55 | 75.14 | qfq | 4,706,363 | 359,463,325 | -2.28% |
| 2026-03-05 | 79.08 | 79.80 | 76.40 | 77.31 | 76.89 | qfq | 5,291,772 | 410,686,926 | 2.23% |
| 2026-03-04 | 76.00 | 78.60 | 74.90 | 75.62 | 75.21 | qfq | 7,357,879 | 559,664,942 | -2.21% |
| 2026-03-03 | 82.30 | 84.00 | 77.17 | 77.33 | 76.91 | qfq | 7,807,658 | 617,881,141 | -6.02% |
| 2026-03-02 | 81.73 | 85.30 | 81.20 | 82.28 | 81.84 | qfq | 6,313,316 | 521,378,839 | -1.32% |
| 2026-02-27 | 85.74 | 85.96 | 81.73 | 83.38 | 82.93 | qfq | 7,322,461 | 606,546,484 | -3.72% |
| 2026-02-26 | 86.60 | 88.30 | 85.90 | 86.60 | 86.14 | qfq | 4,570,145 | 397,337,464 | 0.05% |
| 2026-02-25 | 83.10 | 88.30 | 83.10 | 86.56 | 86.10 | qfq | 5,964,883 | 516,500,913 | 3.80% |
| 2026-02-24 | 85.31 | 85.60 | 83.30 | 83.39 | 82.94 | qfq | 3,872,397 | 325,930,030 | -1.18% |
| 2026-02-13 | 83.80 | 86.44 | 82.74 | 84.39 | 83.94 | qfq | 4,466,961 | 379,142,724 | -0.48% |
| 2026-02-12 | 84.20 | 85.18 | 82.75 | 84.80 | 84.34 | qfq | 4,354,252 | 366,462,428 | 0.47% |
| 2026-02-11 | 83.59 | 85.39 | 82.18 | 84.40 | 83.95 | qfq | 4,890,085 | 412,474,751 | 1.30% |
| 2026-02-10 | 84.49 | 84.65 | 82.33 | 83.32 | 82.87 | qfq | 2,762,442 | 230,295,484 | -0.84% |
| 2026-02-09 | 85.67 | 85.70 | 83.12 | 84.03 | 83.58 | qfq | 4,565,578 | 383,860,726 | 0.27% |
| 2026-02-06 | 82.49 | 85.45 | 80.18 | 83.80 | 83.35 | qfq | 4,576,415 | 383,406,624 | 1.34% |
| 2026-02-05 | 83.60 | 85.18 | 81.70 | 82.69 | 82.25 | qfq | 3,657,938 | 303,393,656 | -2.10% |
| 2026-02-04 | 85.42 | 85.80 | 82.62 | 84.46 | 84.01 | qfq | 3,817,938 | 319,346,269 | -0.83% |
| 2026-02-03 | 83.03 | 85.80 | 82.71 | 85.17 | 84.71 | qfq | 5,855,577 | 494,337,786 | 4.07% |
| 2026-02-02 | 85.48 | 86.24 | 81.62 | 81.84 | 81.40 | qfq | 5,745,140 | 480,724,021 | -5.17% |
| 2026-01-30 | 87.15 | 88.42 | 82.70 | 86.30 | 85.84 | qfq | 6,788,378 | 579,591,880 | -2.12% |
| 2026-01-29 | 90.40 | 93.15 | 87.99 | 88.17 | 87.70 | qfq | 6,089,338 | 550,193,904 | -3.13% |
| 2026-01-28 | 93.14 | 94.90 | 89.33 | 91.02 | 90.53 | qfq | 7,605,044 | 691,657,756 | -2.13% |
| 2026-01-27 | 95.45 | 96.61 | 90.00 | 93.00 | 92.50 | qfq | 9,409,152 | 869,404,905 | -3.33% |
| 2026-01-26 | 99.80 | 102.58 | 95.17 | 96.20 | 95.68 | qfq | 11,548,142 | 1,139,930,851 | -1.84% |
| 2026-01-23 | 92.83 | 99.29 | 91.77 | 98.00 | 97.47 | qfq | 8,963,528 | 855,088,860 | 5.66% |
| 2026-01-22 | 94.73 | 95.67 | 92.00 | 92.75 | 92.25 | qfq | 3,152,074 | 293,317,145 | -1.74% |
| 2026-01-21 | 90.00 | 95.24 | 89.80 | 94.39 | 93.88 | qfq | 5,623,470 | 524,370,140 | 3.03% |
| 2026-01-20 | 93.27 | 93.93 | 87.80 | 91.61 | 91.12 | qfq | 7,367,059 | 666,079,884 | -1.62% |
| 2026-01-19 | 94.00 | 94.31 | 90.22 | 93.12 | 92.62 | qfq | 6,922,863 | 640,904,094 | -1.32% |
| 2026-01-16 | 94.00 | 95.82 | 89.80 | 94.37 | 93.86 | qfq | 8,985,939 | 834,169,478 | 1.07% |
| 2026-01-15 | 89.02 | 97.77 | 89.00 | 93.37 | 92.87 | qfq | 11,043,044 | 1,039,600,443 | 4.91% |
| 2026-01-14 | 86.90 | 92.88 | 86.28 | 89.00 | 88.52 | qfq | 9,821,172 | 877,489,853 | 2.40% |
| 2026-01-13 | 84.28 | 88.86 | 82.66 | 86.91 | 86.44 | qfq | 9,237,173 | 795,865,077 | 3.12% |
| 2026-01-12 | 84.27 | 86.60 | 81.79 | 84.28 | 83.83 | qfq | 9,029,441 | 763,450,779 | 3.04% |
| 2026-01-09 | 79.78 | 84.82 | 78.88 | 81.79 | 81.35 | qfq | 7,729,487 | 636,817,597 | 1.46% |
| 2026-01-08 | 81.01 | 83.60 | 79.86 | 80.61 | 80.18 | qfq | 5,506,512 | 448,990,815 | -1.27% |
| 2026-01-07 | 81.50 | 84.29 | 80.87 | 81.65 | 81.21 | qfq | 5,827,882 | 479,222,181 | -0.79% |
| 2026-01-06 | 80.67 | 83.69 | 80.00 | 82.30 | 81.86 | qfq | 9,014,761 | 741,328,402 | 2.99% |
| 2026-01-05 | 78.72 | 80.79 | 77.51 | 79.91 | 79.48 | qfq | 9,853,561 | 781,923,455 | 3.28% |
| 2025-12-31 | 75.88 | 79.75 | 74.81 | 77.37 | 76.95 | qfq | 6,760,152 | 525,038,896 | 2.94% |
| 2025-12-30 | 74.30 | 76.13 | 73.60 | 75.16 | 74.76 | qfq | 4,148,461 | 311,684,705 | 0.03% |
| 2025-12-29 | 77.62 | 77.89 | 74.66 | 75.14 | 74.74 | qfq | 6,232,466 | 473,397,632 | -3.62% |
| 2025-12-26 | 77.57 | 79.68 | 76.51 | 77.96 | 77.54 | qfq | 6,843,993 | 534,343,717 | 2.24% |
| 2025-12-25 | 76.87 | 77.10 | 74.86 | 76.25 | 75.84 | qfq | 4,127,948 | 313,156,761 | -0.81% |
| 2025-12-24 | 76.00 | 77.67 | 75.09 | 76.87 | 76.46 | qfq | 5,804,196 | 442,416,616 | 1.30% |
| 2025-12-23 | 71.82 | 78.47 | 71.78 | 75.88 | 75.47 | qfq | 10,350,869 | 783,332,072 | 5.67% |
| 2025-12-22 | 70.70 | 72.24 | 70.11 | 71.81 | 71.42 | qfq | 4,029,813 | 286,823,220 | 1.28% |
| 2025-12-19 | 71.58 | 71.71 | 70.31 | 70.90 | 70.52 | qfq | 3,096,209 | 219,399,458 | -0.14% |
| 2025-12-18 | 72.25 | 73.38 | 70.71 | 71.00 | 70.62 | qfq | 3,590,077 | 257,435,404 | -3.14% |
| 2025-12-17 | 69.28 | 73.67 | 69.28 | 73.30 | 72.91 | qfq | 6,661,718 | 481,419,126 | 5.65% |
| 2025-12-16 | 71.90 | 71.97 | 67.49 | 69.38 | 69.01 | qfq | 5,800,135 | 400,210,171 | -3.50% |
| 2025-12-15 | 73.35 | 74.43 | 71.43 | 71.90 | 71.51 | qfq | 3,902,343 | 283,696,619 | -2.02% |
| 2025-12-12 | 72.25 | 73.85 | 70.86 | 73.38 | 72.99 | qfq | 5,578,215 | 404,697,871 | 1.96% |
| 2025-12-11 | 73.00 | 73.90 | 71.85 | 71.97 | 71.58 | qfq | 4,047,664 | 294,288,956 | -1.75% |
| 2025-12-10 | 73.80 | 74.85 | 71.67 | 73.25 | 72.86 | qfq | 4,713,184 | 344,814,326 | -0.15% |
| 2025-12-09 | 73.32 | 74.39 | 72.23 | 73.36 | 72.97 | qfq | 3,793,802 | 278,337,418 | -0.60% |
| 2025-12-08 | 71.86 | 74.15 | 71.86 | 73.80 | 73.40 | qfq | 5,861,433 | 429,976,940 | 2.64% |
| 2025-12-05 | 71.00 | 72.37 | 70.30 | 71.90 | 71.51 | qfq | 3,767,502 | 269,724,059 | 1.08% |
| 2025-12-04 | 69.90 | 71.70 | 69.41 | 71.13 | 70.75 | qfq | 3,118,921 | 220,849,253 | 1.73% |
| 2025-12-03 | 70.99 | 71.28 | 69.10 | 69.92 | 69.54 | qfq | 2,806,930 | 196,829,744 | -0.77% |
| 2025-12-02 | 72.34 | 72.34 | 70.17 | 70.46 | 70.08 | qfq | 3,310,958 | 234,502,095 | -1.73% |
| 2025-12-01 | 73.00 | 73.19 | 71.35 | 71.70 | 71.32 | qfq | 4,135,108 | 297,831,751 | -0.57% |
| 2025-11-28 | 71.68 | 73.28 | 71.45 | 72.11 | 71.72 | qfq | 4,071,048 | 294,247,282 | -0.12% |
| 2025-11-27 | 70.70 | 74.38 | 70.50 | 72.20 | 71.81 | qfq | 5,711,519 | 417,110,703 | 1.85% |
| 2025-11-26 | 70.01 | 72.30 | 70.01 | 70.89 | 70.51 | qfq | 4,895,970 | 348,852,549 | 0.13% |
| 2025-11-25 | 72.09 | 72.09 | 70.32 | 70.80 | 70.42 | qfq | 5,054,813 | 359,695,777 | 0.18% |
| 2025-11-24 | 70.50 | 72.28 | 70.17 | 70.67 | 70.29 | qfq | 8,031,345 | 572,920,613 | 2.02% |
| 2025-11-21 | 75.00 | 75.00 | 69.00 | 69.27 | 68.90 | qfq | 10,750,133 | 762,586,237 | -9.09% |
| 2025-11-20 | 78.98 | 80.68 | 75.70 | 76.20 | 75.79 | qfq | 9,038,695 | 701,707,480 | -2.81% |
| 2025-11-19 | 83.41 | 88.00 | 78.03 | 78.40 | 77.98 | qfq | 14,584,436 | 1,201,602,927 | -2.18% |
| 2025-11-18 | 80.70 | 82.69 | 78.80 | 80.15 | 79.72 | qfq | 11,126,239 | 895,036,564 | -1.66% |
| 2025-11-17 | 80.80 | 83.42 | 78.90 | 81.50 | 81.06 | qfq | 12,148,711 | 986,392,649 | 3.66% |
| 2025-11-14 | 76.00 | 81.95 | 74.66 | 78.62 | 78.20 | qfq | 10,607,374 | 835,595,214 | 2.00% |
| 2025-11-13 | 73.38 | 80.00 | 73.37 | 77.08 | 76.67 | qfq | 10,245,448 | 791,789,948 | 4.86% |
| 2025-11-12 | 75.01 | 76.19 | 72.56 | 73.51 | 73.12 | qfq | 6,951,164 | 514,262,627 | -2.70% |
| 2025-11-11 | 77.43 | 78.49 | 75.11 | 75.55 | 75.14 | qfq | 8,337,353 | 636,213,672 | -3.15% |
| 2025-11-10 | 84.55 | 85.39 | 75.81 | 78.01 | 77.59 | qfq | 12,906,365 | 1,014,720,616 | -6.91% |
| 2025-11-07 | 84.23 | 85.48 | 81.73 | 83.80 | 83.35 | qfq | 7,930,709 | 664,316,948 | -0.80% |
| 2025-11-06 | 80.26 | 86.33 | 80.26 | 84.48 | 84.03 | qfq | 10,729,788 | 902,211,325 | 5.26% |
| 2025-11-05 | 75.08 | 81.93 | 75.00 | 80.26 | 79.83 | qfq | 8,436,359 | 668,819,744 | 3.63% |
| 2025-11-04 | 79.00 | 79.99 | 76.45 | 77.45 | 77.03 | qfq | 6,597,968 | 512,222,706 | -2.39% |
| 2025-11-03 | 81.20 | 81.63 | 76.07 | 79.35 | 78.92 | qfq | 10,629,323 | 834,781,376 | -4.51% |
| 2025-10-31 | 84.20 | 89.75 | 82.86 | 83.10 | 82.65 | qfq | 11,546,326 | 988,510,558 | -1.77% |
| 2025-10-30 | 86.76 | 88.33 | 83.68 | 84.60 | 84.15 | qfq | 13,021,645 | 1,115,252,395 | -2.76% |
| 2025-10-29 | 79.01 | 88.77 | 78.64 | 87.00 | 86.53 | qfq | 16,549,521 | 1,387,772,247 | 9.37% |
| 2025-10-28 | 77.30 | 81.67 | 75.67 | 79.55 | 79.12 | qfq | 12,994,927 | 1,025,550,337 | 3.38% |
| 2025-10-27 | 79.00 | 79.67 | 75.83 | 76.95 | 76.54 | qfq | 11,074,182 | 862,161,377 | -0.53% |
| 2025-10-24 | 76.43 | 77.99 | 75.01 | 77.36 | 76.94 | qfq | 8,690,649 | 670,998,444 | 2.60% |
| 2025-10-23 | 74.66 | 75.60 | 73.13 | 75.40 | 75.00 | qfq | 5,215,234 | 389,071,338 | 0.55% |
| 2025-10-22 | 77.00 | 77.77 | 74.06 | 74.99 | 74.59 | qfq | 6,991,969 | 526,696,391 | -3.33% |
| 2025-10-21 | 75.60 | 77.59 | 74.69 | 77.57 | 77.15 | qfq | 6,882,818 | 527,580,008 | 3.29% |
| 2025-10-20 | 74.00 | 77.94 | 73.33 | 75.10 | 74.70 | qfq | 7,393,041 | 561,822,660 | 3.02% |
| 2025-10-17 | 75.20 | 76.71 | 72.90 | 72.90 | 72.51 | qfq | 6,768,948 | 503,127,981 | -4.08% |
| 2025-10-16 | 74.54 | 78.16 | 74.54 | 76.00 | 75.59 | qfq | 5,642,877 | 429,943,831 | -2.28% |
| 2025-10-15 | 76.48 | 77.80 | 75.00 | 77.77 | 77.35 | qfq | 7,963,336 | 609,371,048 | 2.19% |
| 2025-10-14 | 81.00 | 83.12 | 74.99 | 76.10 | 75.69 | qfq | 11,400,968 | 899,753,898 | -4.97% |
| 2025-10-13 | 74.00 | 81.40 | 72.80 | 80.08 | 79.65 | qfq | 12,538,439 | 985,627,395 | 2.56% |
| 2025-10-10 | 86.81 | 86.85 | 77.62 | 78.08 | 77.66 | qfq | 16,484,674 | 1,323,630,513 | -9.68% |
| 2025-10-09 | 86.05 | 90.66 | 84.99 | 86.45 | 85.99 | qfq | 15,806,017 | 1,380,532,337 | 3.04% |
| 2025-09-30 | 84.00 | 86.94 | 82.52 | 83.90 | 83.45 | qfq | 13,182,961 | 1,115,120,501 | 2.45% |
| 2025-09-29 | 80.80 | 83.43 | 80.01 | 81.89 | 81.45 | qfq | 14,151,450 | 1,160,183,229 | 2.99% |
| 2025-09-26 | 82.18 | 84.22 | 79.51 | 79.51 | 79.08 | qfq | 15,701,517 | 1,277,355,235 | -5.78% |
| 2025-09-25 | 88.94 | 88.94 | 84.39 | 84.39 | 83.94 | qfq | 18,716,837 | 1,625,486,737 | -7.65% |
| 2025-09-24 | 82.99 | 91.51 | 79.42 | 91.38 | 90.89 | qfq | 22,303,651 | 1,904,833,117 | 8.89% |
| 2025-09-23 | 84.36 | 87.98 | 82.19 | 83.92 | 83.47 | qfq | 16,112,240 | 1,362,822,488 | -0.51% |
| 2025-09-22 | 84.20 | 86.51 | 82.70 | 84.35 | 83.90 | qfq | 13,448,549 | 1,128,850,014 | -2.71% |
| 2025-09-19 | 81.00 | 91.19 | 81.00 | 86.70 | 86.23 | qfq | 22,747,162 | 1,972,983,402 | 7.45% |
| 2025-09-18 | 79.46 | 84.44 | 78.78 | 80.69 | 80.26 | qfq | 19,772,803 | 1,611,051,457 | 1.61% |
| 2025-09-17 | 81.00 | 81.89 | 79.33 | 79.41 | 78.98 | qfq | 14,276,257 | 1,146,990,848 | -1.89% |
| 2025-09-16 | 82.18 | 84.32 | 80.13 | 80.94 | 80.51 | qfq | 18,769,288 | 1,533,447,629 | -2.27% |
| 2025-09-15 | 84.00 | 87.68 | 82.37 | 82.82 | 82.38 | qfq | 21,468,807 | 1,822,954,293 | -4.29% |
| 2025-09-12 | 85.81 | 90.50 | 81.66 | 86.53 | 86.07 | qfq | 24,547,022 | 2,115,179,936 | 0.62% |
| 2025-09-11 | 83.66 | 89.00 | 81.00 | 86.00 | 85.54 | qfq | 23,829,928 | 2,047,816,709 | 4.74% |
| 2025-09-10 | 78.50 | 84.99 | 78.20 | 82.11 | 81.67 | qfq | 25,510,350 | 2,098,145,507 | -3.52% |
| 2025-09-09 | 77.20 | 86.94 | 77.20 | 85.11 | 84.45 | qfq | 30,905,118 | 2,529,935,943 | 7.72% |
| 2025-09-08 | 73.20 | 82.09 | 71.50 | 79.01 | 78.40 | qfq | 36,384,520 | 2,796,567,120 | 15.49% |
| 2025-09-05 | 57.59 | 68.41 | 57.05 | 68.41 | 67.88 | qfq | 23,464,643 | 1,520,695,951 | 20.00% |
| 2025-09-04 | 60.19 | 62.99 | 55.91 | 57.01 | 56.57 | qfq | 14,178,172 | 843,957,619 | -5.30% |
| 2025-09-03 | 61.20 | 63.20 | 59.68 | 60.20 | 59.74 | qfq | 12,741,368 | 777,820,531 | -1.63% |
| 2025-09-02 | 59.75 | 63.82 | 59.21 | 61.20 | 60.73 | qfq | 16,818,324 | 1,037,003,938 | 3.38% |
| 2025-09-01 | 58.72 | 60.34 | 57.55 | 59.20 | 58.74 | qfq | 13,670,215 | 804,233,173 | 1.39% |
| 2025-08-29 | 54.00 | 60.38 | 53.78 | 58.39 | 57.94 | qfq | 16,937,306 | 971,997,411 | 8.71% |
| 2025-08-28 | 53.98 | 54.85 | 52.00 | 53.71 | 53.30 | qfq | 9,408,059 | 502,254,237 | -0.68% |
| 2025-08-27 | 54.88 | 56.48 | 54.04 | 54.08 | 53.66 | qfq | 7,358,294 | 406,692,932 | -1.51% |
| 2025-08-26 | 56.00 | 56.05 | 54.77 | 54.91 | 54.49 | qfq | 5,472,081 | 302,212,855 | -2.38% |
| 2025-08-25 | 55.65 | 57.50 | 55.00 | 56.25 | 55.82 | qfq | 8,452,814 | 473,758,950 | 1.08% |
| 2025-08-22 | 54.30 | 55.88 | 54.20 | 55.65 | 55.22 | qfq | 7,336,064 | 404,312,767 | 1.72% |
| 2025-08-21 | 57.00 | 57.10 | 53.79 | 54.71 | 54.29 | qfq | 12,483,745 | 684,659,177 | -4.52% |
| 2025-08-20 | 56.41 | 57.38 | 54.94 | 57.30 | 56.86 | qfq | 7,444,903 | 420,280,845 | 0.93% |
| 2025-08-19 | 56.95 | 58.87 | 56.48 | 56.77 | 56.33 | qfq | 10,338,880 | 593,790,710 | -0.32% |
| 2025-08-18 | 51.60 | 58.58 | 51.51 | 56.95 | 56.51 | qfq | 13,568,881 | 752,646,540 | 10.73% |
| 2025-08-15 | 51.00 | 52.22 | 51.00 | 51.43 | 51.03 | qfq | 5,687,871 | 292,960,412 | -0.10% |
| 2025-08-14 | 52.53 | 52.65 | 51.00 | 51.48 | 51.08 | qfq | 5,456,408 | 282,964,188 | -2.09% |
| 2025-08-13 | 50.99 | 52.78 | 50.75 | 52.58 | 52.18 | qfq | 7,511,796 | 391,331,010 | 2.70% |
| 2025-08-12 | 52.00 | 52.00 | 50.60 | 51.20 | 50.81 | qfq | 3,982,671 | 203,051,288 | -1.25% |
| 2025-08-11 | 49.21 | 52.18 | 49.20 | 51.85 | 51.45 | qfq | 8,284,188 | 422,780,559 | 5.34% |
| 2025-08-08 | 49.70 | 50.10 | 48.85 | 49.22 | 48.84 | qfq | 4,226,140 | 208,828,930 | -1.28% |
| 2025-08-07 | 52.00 | 52.00 | 49.51 | 49.86 | 49.48 | qfq | 7,542,084 | 379,102,242 | -4.43% |
| 2025-08-06 | 50.02 | 52.40 | 49.70 | 52.17 | 51.77 | qfq | 6,417,734 | 328,756,432 | 4.09% |
| 2025-08-05 | 50.59 | 51.00 | 49.80 | 50.12 | 49.73 | qfq | 4,004,605 | 200,885,481 | -0.04% |
| 2025-08-04 | 49.88 | 50.50 | 49.13 | 50.14 | 49.75 | qfq | 4,008,633 | 199,435,572 | 0.66% |
| 2025-08-01 | 49.22 | 51.35 | 48.50 | 49.81 | 49.43 | qfq | 5,263,769 | 263,902,385 | 1.24% |
| 2025-07-31 | 50.10 | 51.19 | 48.98 | 49.20 | 48.82 | qfq | 5,376,272 | 268,823,406 | -2.32% |
| 2025-07-30 | 52.57 | 52.60 | 49.95 | 50.37 | 49.98 | qfq | 6,902,026 | 352,297,372 | -4.20% |
| 2025-07-29 | 50.35 | 54.08 | 50.00 | 52.58 | 52.18 | qfq | 11,020,548 | 576,601,477 | 4.43% |
| 2025-07-28 | 48.03 | 50.82 | 47.03 | 50.35 | 49.96 | qfq | 9,618,642 | 475,172,649 | 4.61% |
| 2025-07-25 | 48.50 | 48.83 | 47.83 | 48.13 | 47.76 | qfq | 4,547,684 | 219,911,762 | -1.45% |
| 2025-07-24 | 47.53 | 49.36 | 47.34 | 48.84 | 48.46 | qfq | 8,019,833 | 388,577,110 | 2.48% |
| 2025-07-23 | 50.20 | 50.20 | 47.38 | 47.66 | 47.29 | qfq | 9,696,973 | 468,513,871 | -4.49% |
| 2025-07-22 | 49.40 | 50.68 | 47.50 | 49.90 | 49.52 | qfq | 9,722,832 | 483,408,131 | 3.66% |
| 2025-07-21 | 48.90 | 49.87 | 47.78 | 48.14 | 47.77 | qfq | 7,065,044 | 344,196,708 | -0.23% |
| 2025-07-18 | 46.56 | 48.88 | 46.40 | 48.25 | 47.88 | qfq | 10,111,449 | 486,463,281 | 4.66% |
| 2025-07-17 | 46.01 | 46.68 | 45.55 | 46.10 | 45.75 | qfq | 6,731,656 | 310,338,245 | 0.24% |
| 2025-07-16 | 45.87 | 46.93 | 45.55 | 45.99 | 45.64 | qfq | 5,570,872 | 257,635,558 | 0.15% |
| 2025-07-15 | 45.50 | 46.63 | 45.44 | 45.92 | 45.57 | qfq | 4,858,860 | 223,521,971 | 0.59% |
| 2025-07-14 | 45.79 | 46.11 | 45.00 | 45.65 | 45.30 | qfq | 4,014,331 | 182,821,577 | -0.20% |
| 2025-07-11 | 45.51 | 46.46 | 45.31 | 45.74 | 45.39 | qfq | 3,792,897 | 173,861,842 | 0.31% |
| 2025-07-10 | 46.25 | 46.48 | 45.46 | 45.60 | 45.25 | qfq | 5,542,957 | 253,869,483 | -1.58% |
| 2025-07-09 | 46.94 | 47.59 | 46.11 | 46.33 | 45.97 | qfq | 4,797,025 | 223,692,455 | -1.38% |
| 2025-07-08 | 46.88 | 47.49 | 46.46 | 46.98 | 46.62 | qfq | 5,091,443 | 238,783,775 | -0.23% |
| 2025-07-07 | 45.96 | 47.86 | 45.67 | 47.09 | 46.73 | qfq | 5,447,633 | 256,692,793 | 1.49% |
| 2025-07-04 | 47.50 | 47.50 | 45.65 | 46.40 | 46.04 | qfq | 8,694,937 | 401,164,191 | -3.09% |
| 2025-07-03 | 47.00 | 49.79 | 46.18 | 47.88 | 47.51 | qfq | 8,990,928 | 429,437,202 | -15.12% |
| 2025-07-02 | 56.50 | 57.18 | 55.99 | 56.41 | 46.34 | qfq | 4,881,294 | 276,272,785 | -0.93% |
| 2025-07-01 | 56.30 | 57.03 | 54.47 | 56.94 | 46.78 | qfq | 7,212,546 | 402,152,730 | 1.82% |
| 2025-06-30 | 55.89 | 57.10 | 55.41 | 55.92 | 45.94 | qfq | 8,482,934 | 473,940,275 | -2.75% |
| 2025-06-27 | 58.94 | 59.89 | 56.78 | 57.50 | 47.24 | qfq | 9,751,675 | 563,254,529 | -1.99% |
| 2025-06-26 | 59.20 | 61.98 | 58.55 | 58.67 | 48.20 | qfq | 9,051,094 | 542,909,064 | -3.49% |
| 2025-06-25 | 59.60 | 60.81 | 59.00 | 60.79 | 49.94 | qfq | 9,248,551 | 554,959,653 | 2.70% |
| 2025-06-24 | 54.93 | 59.50 | 54.85 | 59.19 | 48.62 | qfq | 10,497,794 | 605,817,518 | 7.42% |
| 2025-06-23 | 55.00 | 56.32 | 54.38 | 55.10 | 45.26 | qfq | 5,760,059 | 318,717,205 | 0.18% |
| 2025-06-20 | 53.55 | 55.36 | 53.55 | 55.00 | 45.18 | qfq | 6,647,490 | 363,715,100 | 2.71% |
| 2025-06-19 | 54.01 | 56.99 | 53.25 | 53.55 | 43.99 | qfq | 8,114,014 | 447,254,914 | -1.03% |
| 2025-06-18 | 53.60 | 54.30 | 53.00 | 54.11 | 44.45 | qfq | 4,471,037 | 240,646,443 | 0.86% |
| 2025-06-17 | 53.50 | 54.64 | 53.17 | 53.65 | 44.07 | qfq | 5,535,151 | 298,336,126 | 0.24% |
| 2025-06-16 | 53.70 | 54.30 | 52.90 | 53.52 | 43.97 | qfq | 5,332,116 | 285,618,930 | -0.35% |
| 2025-06-13 | 52.11 | 54.45 | 52.10 | 53.71 | 44.12 | qfq | 8,150,267 | 437,510,795 | 1.24% |
| 2025-06-12 | 51.00 | 53.55 | 50.64 | 53.05 | 43.58 | qfq | 7,045,116 | 369,710,001 | 3.45% |
| 2025-06-11 | 51.08 | 53.35 | 51.05 | 51.28 | 42.13 | qfq | 6,238,492 | 326,157,121 | 0.63% |
| 2025-06-10 | 52.00 | 52.68 | 50.50 | 50.96 | 41.86 | qfq | 8,458,429 | 434,555,975 | -2.24% |
| 2025-06-09 | 49.26 | 52.99 | 49.01 | 52.13 | 42.82 | qfq | 10,780,808 | 559,574,130 | 5.83% |
| 2025-06-06 | 45.66 | 50.35 | 45.54 | 49.26 | 40.47 | qfq | 9,424,721 | 456,904,448 | 9.71% |
| 2025-06-05 | 44.96 | 45.08 | 44.12 | 44.90 | 36.88 | qfq | 1,944,951 | 86,682,972 | 0.22% |
| 2025-06-04 | 44.04 | 44.99 | 44.04 | 44.80 | 36.80 | qfq | 2,001,626 | 89,391,758 | 1.59% |
| 2025-06-03 | 44.03 | 44.60 | 43.81 | 44.10 | 36.23 | qfq | 1,576,428 | 69,734,336 | -0.23% |
| 2025-05-30 | 45.49 | 45.79 | 44.11 | 44.20 | 36.31 | qfq | 2,505,381 | 112,094,319 | -3.56% |
| 2025-05-29 | 45.04 | 45.99 | 44.85 | 45.83 | 37.65 | qfq | 1,807,168 | 82,177,948 | 1.78% |
| 2025-05-28 | 46.37 | 46.37 | 44.91 | 45.03 | 36.99 | qfq | 2,362,862 | 107,651,494 | -3.06% |
| 2025-05-27 | 46.23 | 46.82 | 45.78 | 46.45 | 38.16 | qfq | 1,528,472 | 70,665,031 | 0.87% |
| 2025-05-26 | 45.50 | 46.25 | 45.17 | 46.05 | 37.83 | qfq | 2,483,773 | 113,773,684 | 0.63% |
| 2025-05-23 | 46.62 | 47.40 | 45.75 | 45.76 | 37.59 | qfq | 3,500,106 | 162,875,004 | -2.53% |
| 2025-05-22 | 49.16 | 49.30 | 46.93 | 46.95 | 38.57 | qfq | 5,317,438 | 253,232,928 | -5.21% |
| 2025-05-21 | 49.20 | 51.58 | 48.88 | 49.53 | 40.69 | qfq | 6,606,171 | 332,192,860 | 0.94% |
| 2025-05-20 | 49.33 | 50.18 | 48.70 | 49.07 | 40.31 | qfq | 2,015,347 | 99,107,791 | -0.18% |
| 2025-05-19 | 47.99 | 49.66 | 47.18 | 49.16 | 40.38 | qfq | 4,725,853 | 230,954,553 | 2.06% |
| 2025-05-16 | 47.21 | 48.65 | 47.21 | 48.17 | 39.57 | qfq | 3,269,330 | 157,058,136 | 1.35% |
| 2025-05-15 | 48.12 | 48.64 | 47.15 | 47.53 | 39.04 | qfq | 2,814,907 | 134,884,821 | -0.94% |
| 2025-05-14 | 48.95 | 49.10 | 47.61 | 47.98 | 39.41 | qfq | 3,255,259 | 156,323,399 | -1.90% |
| 2025-05-13 | 50.57 | 50.57 | 48.80 | 48.91 | 40.18 | qfq | 3,048,557 | 150,728,965 | -2.53% |
| 2025-05-12 | 48.80 | 51.69 | 48.80 | 50.18 | 41.22 | qfq | 5,863,494 | 294,728,661 | 4.35% |
| 2025-05-09 | 48.63 | 48.63 | 47.55 | 48.09 | 39.50 | qfq | 1,656,696 | 79,360,299 | -1.11% |
| 2025-05-08 | 48.96 | 49.15 | 48.45 | 48.63 | 39.95 | qfq | 1,822,587 | 88,849,114 | -0.45% |
| 2025-05-07 | 49.70 | 49.97 | 48.66 | 48.85 | 40.13 | qfq | 2,039,939 | 100,236,711 | -0.81% |
| 2025-05-06 | 47.98 | 49.87 | 47.61 | 49.25 | 40.46 | qfq | 3,326,548 | 163,548,554 | 3.79% |
| 2025-04-30 | 47.80 | 48.18 | 47.11 | 47.45 | 38.98 | qfq | 2,338,230 | 111,066,709 | -0.50% |
| 2025-04-29 | 48.00 | 48.95 | 47.60 | 47.69 | 39.18 | qfq | 2,577,649 | 124,165,739 | -0.25% |
| 2025-04-28 | 45.80 | 48.42 | 45.38 | 47.81 | 39.27 | qfq | 3,527,710 | 166,473,992 | 3.96% |
| 2025-04-25 | 46.85 | 47.28 | 45.12 | 45.99 | 37.78 | qfq | 2,806,519 | 128,523,449 | -1.63% |
| 2025-04-24 | 46.48 | 47.35 | 46.13 | 46.75 | 38.40 | qfq | 2,315,478 | 108,490,082 | 0.65% |
| 2025-04-23 | 45.99 | 46.95 | 45.30 | 46.45 | 38.16 | qfq | 2,279,464 | 105,192,549 | 1.20% |
| 2025-04-22 | 46.89 | 46.96 | 45.82 | 45.90 | 37.71 | qfq | 2,425,420 | 112,019,610 | -2.22% |
| 2025-04-21 | 45.67 | 47.15 | 45.07 | 46.94 | 38.56 | qfq | 3,111,632 | 144,289,723 | 2.80% |
| 2025-04-18 | 45.08 | 45.93 | 44.72 | 45.66 | 37.51 | qfq | 2,116,406 | 96,030,174 | 0.37% |
| 2025-04-17 | 46.23 | 46.88 | 45.47 | 45.49 | 37.37 | qfq | 2,495,271 | 114,819,333 | -1.71% |
| 2025-04-16 | 46.20 | 48.36 | 45.60 | 46.28 | 38.02 | qfq | 3,784,822 | 177,299,962 | -0.26% |
| 2025-04-15 | 44.04 | 47.99 | 43.82 | 46.40 | 38.12 | qfq | 5,775,017 | 267,379,572 | 5.50% |
| 2025-04-14 | 44.30 | 44.80 | 43.56 | 43.98 | 36.13 | qfq | 2,353,417 | 104,054,957 | 1.10% |
| 2025-04-11 | 42.05 | 43.88 | 41.98 | 43.50 | 35.73 | qfq | 3,544,636 | 153,161,736 | 2.23% |
| 2025-04-10 | 42.80 | 44.00 | 42.32 | 42.55 | 34.95 | qfq | 3,187,013 | 137,456,823 | 0.88% |
| 2025-04-09 | 39.90 | 42.97 | 38.76 | 42.18 | 34.65 | qfq | 4,673,755 | 193,773,360 | 3.74% |
| 2025-04-08 | 41.00 | 42.89 | 39.81 | 40.66 | 33.40 | qfq | 3,954,920 | 161,841,676 | -1.09% |
| 2025-04-07 | 45.49 | 45.90 | 39.04 | 41.11 | 33.77 | qfq | 5,209,215 | 221,990,861 | -15.31% |
| 2025-04-03 | 48.50 | 49.58 | 47.32 | 48.54 | 39.87 | qfq | 2,382,121 | 115,279,362 | -1.24% |
| 2025-04-02 | 47.66 | 50.00 | 47.46 | 49.15 | 40.38 | qfq | 3,962,054 | 195,183,741 | 3.08% |
| 2025-04-01 | 47.63 | 47.87 | 46.77 | 47.68 | 39.17 | qfq | 2,563,844 | 121,329,963 | 0.10% |
| 2025-03-31 | 46.32 | 48.00 | 46.32 | 47.63 | 39.13 | qfq | 3,492,935 | 165,792,847 | 2.19% |
| 2025-03-28 | 46.70 | 47.59 | 46.34 | 46.61 | 38.29 | qfq | 2,042,102 | 95,737,242 | -0.62% |
| 2025-03-27 | 46.22 | 47.47 | 45.69 | 46.90 | 38.53 | qfq | 2,274,711 | 106,464,824 | 1.10% |
| 2025-03-26 | 46.36 | 47.35 | 46.32 | 46.39 | 38.11 | qfq | 1,881,769 | 87,853,421 | 0.06% |
| 2025-03-25 | 46.72 | 47.60 | 46.10 | 46.36 | 38.08 | qfq | 2,671,958 | 125,160,675 | -0.66% |
| 2025-03-24 | 47.09 | 47.65 | 45.80 | 46.67 | 38.34 | qfq | 3,248,385 | 151,426,471 | -0.83% |
| 2025-03-21 | 49.00 | 49.23 | 46.91 | 47.06 | 38.66 | qfq | 4,361,018 | 208,837,068 | -4.39% |
| 2025-03-20 | 49.60 | 49.85 | 49.05 | 49.22 | 40.43 | qfq | 2,629,001 | 129,872,185 | -1.01% |
| 2025-03-19 | 50.83 | 51.24 | 49.18 | 49.72 | 40.84 | qfq | 5,655,218 | 281,520,154 | -2.89% |
| 2025-03-18 | 51.35 | 53.50 | 51.10 | 51.20 | 42.06 | qfq | 3,929,659 | 204,743,423 | -0.49% |
| 2025-03-17 | 52.55 | 52.74 | 51.33 | 51.45 | 42.27 | qfq | 3,144,238 | 162,921,749 | -2.09% |
| 2025-03-14 | 51.63 | 52.75 | 50.80 | 52.55 | 43.17 | qfq | 4,056,083 | 210,710,462 | 1.78% |
| 2025-03-13 | 51.65 | 52.69 | 51.35 | 51.63 | 42.41 | qfq | 3,341,829 | 173,435,729 | -0.67% |
| 2025-03-12 | 53.01 | 53.06 | 51.31 | 51.98 | 42.70 | qfq | 3,499,528 | 182,255,203 | -1.65% |
| 2025-03-11 | 52.15 | 53.80 | 52.00 | 52.85 | 43.42 | qfq | 3,775,902 | 200,062,021 | -0.26% |
| 2025-03-10 | 52.08 | 53.18 | 52.05 | 52.99 | 43.53 | qfq | 3,238,345 | 170,738,468 | 0.89% |
| 2025-03-07 | 53.70 | 54.00 | 52.09 | 52.52 | 43.14 | qfq | 5,486,019 | 290,809,799 | -4.13% |
| 2025-03-06 | 54.00 | 56.85 | 53.10 | 54.78 | 45.00 | qfq | 6,877,860 | 378,522,697 | 2.20% |
| 2025-03-05 | 53.39 | 54.26 | 52.89 | 53.60 | 44.03 | qfq | 5,166,308 | 276,099,182 | -0.37% |
| 2025-03-04 | 55.50 | 55.50 | 51.73 | 53.80 | 44.20 | qfq | 11,620,817 | 619,281,249 | -6.48% |
| 2025-03-03 | 54.19 | 59.52 | 54.08 | 57.53 | 47.26 | qfq | 15,263,245 | 870,638,895 | 6.14% |
| 2025-02-28 | 54.02 | 57.88 | 53.30 | 54.20 | 44.52 | qfq | 13,617,055 | 755,226,513 | 0.00% |
| 2025-02-27 | 52.01 | 55.98 | 51.83 | 54.20 | 44.52 | qfq | 12,317,634 | 666,464,829 | 2.94% |
| 2025-02-26 | 50.00 | 53.89 | 49.98 | 52.65 | 43.25 | qfq | 9,155,855 | 478,527,505 | 5.32% |
| 2025-02-25 | 50.28 | 51.65 | 49.80 | 49.99 | 41.07 | qfq | 4,943,973 | 251,758,747 | -2.36% |
| 2025-02-24 | 51.61 | 52.37 | 49.98 | 51.20 | 42.06 | qfq | 7,132,202 | 364,855,188 | -0.79% |
| 2025-02-21 | 49.00 | 52.00 | 48.54 | 51.61 | 42.40 | qfq | 10,631,355 | 541,370,983 | 6.19% |
| 2025-02-20 | 49.00 | 49.47 | 47.72 | 48.60 | 39.92 | qfq | 4,162,039 | 201,798,395 | -1.36% |
| 2025-02-19 | 49.17 | 50.22 | 49.00 | 49.27 | 40.47 | qfq | 4,535,818 | 224,372,134 | -0.50% |
| 2025-02-18 | 50.56 | 52.00 | 49.29 | 49.52 | 40.68 | qfq | 6,376,931 | 322,878,386 | -2.77% |
| 2025-02-17 | 51.00 | 51.84 | 49.93 | 50.93 | 41.84 | qfq | 6,650,026 | 336,948,118 | 1.17% |
| 2025-02-14 | 51.00 | 52.20 | 50.00 | 50.34 | 41.35 | qfq | 4,964,222 | 251,876,628 | -1.45% |
| 2025-02-13 | 50.53 | 52.86 | 50.44 | 51.08 | 41.96 | qfq | 11,123,971 | 577,349,215 | 3.42% |
| 2025-02-12 | 47.80 | 49.70 | 47.52 | 49.39 | 40.57 | qfq | 4,344,001 | 212,610,546 | 2.28% |
| 2025-02-11 | 47.01 | 49.99 | 46.65 | 48.29 | 39.67 | qfq | 5,778,975 | 280,091,777 | 2.74% |
| 2025-02-10 | 48.08 | 48.39 | 46.53 | 47.00 | 38.61 | qfq | 3,633,045 | 170,614,368 | -1.98% |
| 2025-02-07 | 45.49 | 48.40 | 45.29 | 47.95 | 39.39 | qfq | 6,449,810 | 307,419,508 | 4.97% |
| 2025-02-06 | 43.25 | 45.79 | 43.06 | 45.68 | 37.53 | qfq | 3,681,025 | 165,624,734 | 5.55% |
| 2025-02-05 | 43.36 | 44.00 | 42.82 | 43.28 | 35.55 | qfq | 2,170,369 | 94,240,064 | 0.82% |
| 2025-01-27 | 44.75 | 45.06 | 42.91 | 42.93 | 35.27 | qfq | 2,658,512 | 116,759,216 | -3.81% |
| 2025-01-24 | 42.86 | 44.84 | 42.86 | 44.63 | 36.66 | qfq | 4,934,360 | 217,633,233 | 3.89% |
| 2025-01-23 | 44.80 | 45.78 | 42.82 | 42.96 | 35.29 | qfq | 5,002,276 | 220,894,566 | -3.16% |
| 2025-01-22 | 44.58 | 45.25 | 43.00 | 44.36 | 36.44 | qfq | 3,128,350 | 138,170,658 | 0.36% |
| 2025-01-21 | 44.30 | 44.66 | 43.25 | 44.20 | 36.31 | qfq | 2,186,538 | 95,839,226 | -0.20% |
| 2025-01-20 | 43.85 | 44.83 | 43.38 | 44.29 | 36.38 | qfq | 2,847,728 | 126,012,056 | 1.82% |
| 2025-01-17 | 42.91 | 43.56 | 42.35 | 43.50 | 35.73 | qfq | 2,314,303 | 99,815,111 | 1.52% |
| 2025-01-16 | 42.52 | 43.48 | 41.61 | 42.85 | 35.20 | qfq | 3,104,104 | 132,652,240 | -1.24% |
| 2025-01-15 | 44.10 | 44.38 | 43.20 | 43.39 | 35.64 | qfq | 2,705,894 | 118,329,788 | -2.25% |
| 2025-01-14 | 43.00 | 44.63 | 42.46 | 44.39 | 36.47 | qfq | 3,388,050 | 148,263,633 | 3.23% |
| 2025-01-13 | 41.76 | 43.50 | 41.55 | 43.00 | 35.32 | qfq | 2,749,259 | 117,631,434 | 2.38% |
| 2025-01-10 | 42.71 | 43.27 | 42.00 | 42.00 | 34.50 | qfq | 2,170,630 | 92,528,247 | -1.52% |
| 2025-01-09 | 42.00 | 44.00 | 41.84 | 42.65 | 35.04 | qfq | 3,294,038 | 141,718,644 | 1.35% |
| 2025-01-08 | 41.65 | 42.46 | 39.69 | 42.08 | 34.57 | qfq | 4,317,749 | 177,321,686 | 0.67% |
| 2025-01-07 | 42.10 | 42.56 | 41.53 | 41.80 | 34.34 | qfq | 2,287,277 | 95,986,716 | -0.24% |
| 2025-01-06 | 41.92 | 42.85 | 41.22 | 41.90 | 34.42 | qfq | 3,427,257 | 143,940,880 | -0.12% |
| 2025-01-03 | 43.36 | 44.29 | 41.77 | 41.95 | 34.46 | qfq | 3,634,469 | 155,686,898 | -3.07% |
| 2025-01-02 | 45.89 | 46.02 | 42.66 | 43.28 | 35.55 | qfq | 4,332,818 | 191,362,665 | -5.17% |
| 2024-12-31 | 47.38 | 47.59 | 45.64 | 45.64 | 37.49 | qfq | 2,299,728 | 106,652,553 | -3.51% |
| 2024-12-30 | 46.59 | 48.49 | 46.55 | 47.30 | 38.86 | qfq | 2,697,022 | 128,763,791 | 0.53% |
| 2024-12-27 | 47.00 | 47.90 | 46.55 | 47.05 | 38.65 | qfq | 3,406,730 | 160,777,333 | 0.02% |
| 2024-12-26 | 47.00 | 48.27 | 46.91 | 47.04 | 38.64 | qfq | 3,369,286 | 160,185,569 | -0.32% |
| 2024-12-25 | 48.60 | 48.89 | 46.61 | 47.19 | 38.77 | qfq | 3,217,075 | 151,811,708 | -2.90% |
| 2024-12-24 | 48.53 | 49.26 | 48.08 | 48.60 | 39.92 | qfq | 2,366,288 | 115,171,782 | 0.00% |
| 2024-12-23 | 48.91 | 49.65 | 48.48 | 48.60 | 39.92 | qfq | 2,258,855 | 110,566,400 | -0.88% |
| 2024-12-20 | 48.62 | 49.80 | 48.60 | 49.03 | 40.28 | qfq | 2,237,870 | 110,020,073 | 0.06% |
| 2024-12-19 | 47.55 | 49.44 | 47.55 | 49.00 | 40.25 | qfq | 2,565,566 | 124,677,927 | 1.43% |
| 2024-12-18 | 48.33 | 48.86 | 47.91 | 48.31 | 39.69 | qfq | 1,898,748 | 91,668,138 | -0.04% |
| 2024-12-17 | 48.10 | 49.58 | 48.10 | 48.33 | 39.70 | qfq | 2,960,364 | 144,346,567 | -0.76% |
| 2024-12-16 | 50.60 | 50.62 | 48.12 | 48.70 | 40.01 | qfq | 4,471,459 | 218,350,291 | -3.74% |
| 2024-12-13 | 51.90 | 51.90 | 49.82 | 50.59 | 41.56 | qfq | 7,555,152 | 383,052,088 | -4.66% |
| 2024-12-12 | 49.90 | 54.10 | 49.90 | 53.06 | 43.59 | qfq | 10,807,292 | 563,639,081 | 6.55% |
| 2024-12-11 | 51.50 | 52.25 | 49.01 | 49.80 | 40.91 | qfq | 6,660,753 | 332,895,644 | -3.45% |
| 2024-12-10 | 54.31 | 54.99 | 51.40 | 51.58 | 42.37 | qfq | 6,321,569 | 332,271,598 | -1.23% |
| 2024-12-09 | 50.60 | 52.82 | 50.33 | 52.22 | 42.90 | qfq | 5,689,626 | 295,251,237 | 3.00% |
| 2024-12-06 | 50.46 | 51.88 | 49.30 | 50.70 | 41.65 | qfq | 3,946,296 | 199,526,096 | 0.46% |
| 2024-12-05 | 49.30 | 51.75 | 49.30 | 50.47 | 41.46 | qfq | 5,688,467 | 288,838,508 | -0.43% |
| 2024-12-04 | 50.52 | 51.35 | 49.01 | 50.69 | 41.64 | qfq | 6,253,404 | 313,133,180 | -0.45% |
| 2024-12-03 | 52.35 | 52.50 | 50.00 | 50.92 | 41.83 | qfq | 5,653,906 | 288,585,694 | -1.66% |
| 2024-12-02 | 49.00 | 52.80 | 48.35 | 51.78 | 42.54 | qfq | 8,652,128 | 440,022,363 | 4.65% |
| 2024-11-29 | 47.36 | 51.37 | 47.36 | 49.48 | 40.65 | qfq | 8,172,060 | 404,511,213 | 3.95% |
| 2024-11-28 | 47.52 | 49.28 | 47.47 | 47.60 | 39.10 | qfq | 4,580,902 | 220,245,591 | -0.48% |
| 2024-11-27 | 46.25 | 47.89 | 45.60 | 47.83 | 39.29 | qfq | 4,512,951 | 210,628,741 | 2.66% |
| 2024-11-26 | 48.96 | 49.00 | 46.50 | 46.59 | 38.27 | qfq | 6,216,970 | 296,676,610 | -5.99% |
| 2024-11-25 | 48.00 | 51.10 | 47.88 | 49.56 | 40.71 | qfq | 8,159,992 | 404,461,365 | 3.55% |
| 2024-11-22 | 50.57 | 50.70 | 47.73 | 47.86 | 39.32 | qfq | 7,327,775 | 360,717,411 | -5.34% |
| 2024-11-21 | 50.48 | 52.44 | 50.07 | 50.56 | 41.53 | qfq | 6,562,594 | 334,361,957 | -1.21% |
| 2024-11-20 | 50.87 | 51.79 | 50.00 | 51.18 | 42.04 | qfq | 9,683,079 | 493,138,346 | 0.61% |
| 2024-11-19 | 47.76 | 50.94 | 47.60 | 50.87 | 41.79 | qfq | 11,614,828 | 571,716,918 | 8.35% |
| 2024-11-18 | 50.50 | 51.60 | 46.60 | 46.95 | 38.57 | qfq | 12,833,997 | 623,888,776 | -6.92% |
| 2024-11-15 | 51.00 | 53.75 | 50.44 | 50.44 | 41.44 | qfq | 9,615,790 | 501,818,496 | -2.40% |
| 2024-11-14 | 57.55 | 57.88 | 51.23 | 51.68 | 42.45 | qfq | 14,403,101 | 779,351,953 | -10.23% |
| 2024-11-13 | 57.77 | 58.80 | 54.40 | 57.57 | 47.29 | qfq | 13,973,699 | 792,472,346 | 2.24% |
| 2024-11-12 | 57.15 | 59.03 | 54.60 | 56.31 | 46.26 | qfq | 18,871,168 | 1,061,484,928 | -4.49% |
| 2024-11-11 | 57.00 | 61.39 | 56.00 | 58.96 | 48.43 | qfq | 24,930,936 | 1,463,401,801 | 5.51% |
| 2024-11-08 | 56.00 | 59.37 | 54.38 | 55.88 | 45.90 | qfq | 22,927,473 | 1,306,932,013 | 9.57% |
| 2024-11-07 | 48.00 | 51.80 | 45.91 | 51.00 | 41.90 | qfq | 27,099,097 | 1,355,505,601 | 18.14% |
| 2024-11-06 | 39.50 | 45.02 | 39.49 | 43.17 | 35.46 | qfq | 17,274,018 | 752,810,861 | 9.85% |
| 2024-11-05 | 38.05 | 39.88 | 37.50 | 39.30 | 32.28 | qfq | 5,982,469 | 234,866,041 | 3.39% |
| 2024-11-04 | 36.52 | 38.08 | 36.29 | 38.01 | 31.22 | qfq | 5,736,672 | 215,383,975 | 4.42% |
| 2024-11-01 | 36.15 | 36.68 | 35.10 | 36.40 | 29.90 | qfq | 5,013,715 | 180,918,410 | 0.69% |
| 2024-10-31 | 35.20 | 36.53 | 34.83 | 36.15 | 29.70 | qfq | 4,335,979 | 155,987,987 | 2.70% |
| 2024-10-30 | 34.73 | 35.46 | 34.53 | 35.20 | 28.92 | qfq | 2,929,623 | 102,436,691 | 0.37% |
| 2024-10-29 | 36.26 | 36.48 | 35.01 | 35.07 | 28.81 | qfq | 3,302,430 | 117,686,305 | -2.39% |
| 2024-10-28 | 36.57 | 36.66 | 35.13 | 35.93 | 29.52 | qfq | 4,315,645 | 154,215,418 | -1.29% |
| 2024-10-25 | 34.40 | 36.94 | 34.40 | 36.40 | 29.90 | qfq | 6,006,365 | 216,544,709 | 5.63% |
| 2024-10-24 | 35.52 | 35.52 | 34.27 | 34.46 | 28.31 | qfq | 3,014,785 | 104,495,136 | -3.28% |
| 2024-10-23 | 34.80 | 36.16 | 34.53 | 35.63 | 29.27 | qfq | 4,607,145 | 163,419,654 | 2.15% |
| 2024-10-22 | 34.60 | 35.03 | 34.33 | 34.88 | 28.65 | qfq | 3,076,930 | 106,801,715 | 0.23% |
| 2024-10-21 | 35.00 | 35.65 | 33.90 | 34.80 | 28.59 | qfq | 4,442,611 | 155,352,764 | 2.26% |
| 2024-10-18 | 31.78 | 35.58 | 31.78 | 34.03 | 27.95 | qfq | 4,689,357 | 158,161,885 | 6.08% |
| 2024-10-17 | 33.21 | 33.41 | 32.05 | 32.08 | 26.35 | qfq | 2,490,283 | 81,477,887 | -2.28% |
| 2024-10-16 | 32.85 | 33.40 | 32.42 | 32.83 | 26.97 | qfq | 2,189,088 | 71,930,958 | -1.11% |
| 2024-10-15 | 34.31 | 34.43 | 33.20 | 33.20 | 27.27 | qfq | 2,906,951 | 98,415,562 | -2.67% |
| 2024-10-14 | 33.44 | 34.33 | 32.75 | 34.11 | 28.02 | qfq | 3,337,098 | 112,017,448 | 2.31% |
| 2024-10-11 | 34.75 | 35.65 | 33.00 | 33.34 | 27.39 | qfq | 3,669,507 | 124,238,482 | -5.15% |
| 2024-10-10 | 35.92 | 37.45 | 35.13 | 35.15 | 28.88 | qfq | 5,092,528 | 185,061,182 | -2.12% |
| 2024-10-09 | 39.00 | 40.31 | 35.88 | 35.91 | 29.50 | qfq | 8,909,951 | 337,921,271 | -12.20% |
| 2024-10-08 | 43.90 | 43.90 | 38.00 | 40.90 | 33.60 | qfq | 13,587,918 | 556,306,979 | 11.32% |
| 2024-09-30 | 32.77 | 37.00 | 32.21 | 36.74 | 30.18 | qfq | 8,108,447 | 277,712,897 | 18.90% |
| 2024-09-27 | 29.53 | 31.11 | 29.00 | 30.90 | 25.38 | qfq | 2,366,334 | 71,004,135 | 8.54% |
| 2024-09-26 | 27.05 | 28.55 | 27.05 | 28.47 | 23.39 | qfq | 2,067,584 | 57,626,079 | 4.21% |
| 2024-09-25 | 27.46 | 28.20 | 27.26 | 27.32 | 22.44 | qfq | 2,345,136 | 65,169,176 | 0.55% |
| 2024-09-24 | 25.54 | 27.18 | 25.43 | 27.17 | 22.32 | qfq | 2,782,804 | 73,619,182 | 6.97% |
| 2024-09-23 | 26.00 | 26.16 | 25.38 | 25.40 | 20.87 | qfq | 1,267,352 | 32,532,204 | -2.23% |
| 2024-09-20 | 26.53 | 26.77 | 25.90 | 25.98 | 21.34 | qfq | 1,237,393 | 32,239,552 | -2.29% |
| 2024-09-19 | 26.93 | 27.18 | 26.02 | 26.59 | 21.84 | qfq | 1,141,674 | 30,409,345 | 0.72% |
| 2024-09-18 | 26.93 | 26.93 | 26.00 | 26.40 | 21.69 | qfq | 1,044,560 | 27,434,216 | 0.76% |
| 2024-09-13 | 27.32 | 27.32 | 26.20 | 26.20 | 21.52 | qfq | 1,380,418 | 36,829,921 | -3.32% |
| 2024-09-12 | 27.40 | 27.71 | 27.08 | 27.10 | 22.26 | qfq | 719,027 | 19,661,038 | -0.55% |
| 2024-09-11 | 26.98 | 27.60 | 26.75 | 27.25 | 22.39 | qfq | 1,153,156 | 31,470,442 | 1.79% |
| 2024-09-10 | 27.05 | 27.10 | 26.28 | 26.77 | 21.99 | qfq | 1,166,592 | 31,073,046 | 0.07% |
| 2024-09-09 | 26.95 | 27.48 | 26.72 | 26.75 | 21.97 | qfq | 1,015,267 | 27,402,634 | -1.26% |
| 2024-09-06 | 27.78 | 28.05 | 27.08 | 27.09 | 22.25 | qfq | 1,097,683 | 30,090,272 | -2.94% |
| 2024-09-05 | 28.30 | 28.55 | 27.76 | 27.91 | 22.93 | qfq | 1,106,065 | 31,040,256 | -0.07% |
| 2024-09-04 | 27.33 | 28.35 | 27.33 | 27.93 | 22.94 | qfq | 1,488,139 | 41,615,786 | 1.16% |
| 2024-09-03 | 27.12 | 27.90 | 26.78 | 27.61 | 22.68 | qfq | 1,367,420 | 37,672,585 | 2.26% |
| 2024-09-02 | 27.71 | 28.08 | 26.99 | 27.00 | 22.18 | qfq | 1,606,680 | 43,933,672 | -2.56% |
| 2024-08-30 | 27.20 | 28.18 | 27.08 | 27.71 | 22.76 | qfq | 2,218,890 | 61,812,314 | 1.88% |
| 2024-08-29 | 26.00 | 27.33 | 26.00 | 27.20 | 22.34 | qfq | 2,014,828 | 54,145,285 | 3.86% |
| 2024-08-28 | 26.41 | 26.64 | 26.16 | 26.19 | 21.51 | qfq | 1,214,405 | 32,004,938 | -1.47% |
| 2024-08-27 | 27.19 | 27.59 | 26.53 | 26.58 | 21.83 | qfq | 1,317,063 | 35,328,746 | -3.70% |
| 2024-08-26 | 26.55 | 27.80 | 26.55 | 27.60 | 22.67 | qfq | 1,869,990 | 51,347,312 | 3.41% |
| 2024-08-23 | 26.87 | 27.25 | 26.60 | 26.69 | 21.93 | qfq | 896,940 | 24,079,939 | -1.15% |
| 2024-08-22 | 27.46 | 27.59 | 27.00 | 27.00 | 22.18 | qfq | 1,067,424 | 29,071,263 | -1.17% |
| 2024-08-21 | 27.27 | 27.57 | 27.05 | 27.32 | 22.44 | qfq | 1,322,072 | 36,162,889 | -0.22% |
| 2024-08-20 | 27.93 | 28.29 | 27.16 | 27.38 | 22.49 | qfq | 1,157,070 | 31,962,637 | -2.00% |
| 2024-08-19 | 28.05 | 28.75 | 27.87 | 27.94 | 22.95 | qfq | 1,436,465 | 40,674,111 | -0.11% |
| 2024-08-16 | 29.59 | 29.59 | 27.92 | 27.97 | 22.98 | qfq | 2,102,271 | 60,092,775 | -5.03% |
| 2024-08-15 | 29.34 | 29.96 | 29.28 | 29.45 | 24.19 | qfq | 1,072,598 | 31,723,652 | -0.34% |
| 2024-08-14 | 29.77 | 29.92 | 29.23 | 29.55 | 24.27 | qfq | 839,153 | 24,873,168 | -0.54% |
| 2024-08-13 | 29.05 | 29.79 | 29.05 | 29.71 | 24.41 | qfq | 729,376 | 21,443,943 | 1.57% |
| 2024-08-12 | 29.52 | 29.64 | 29.12 | 29.25 | 24.03 | qfq | 598,417 | 17,562,233 | -0.75% |
| 2024-08-09 | 30.40 | 30.40 | 29.43 | 29.47 | 24.21 | qfq | 1,330,785 | 39,589,258 | -2.32% |
| 2024-08-08 | 29.72 | 30.60 | 29.51 | 30.17 | 24.78 | qfq | 1,499,102 | 45,242,695 | 1.24% |
| 2024-08-07 | 29.16 | 30.08 | 28.96 | 29.80 | 24.48 | qfq | 1,564,262 | 46,318,096 | 1.57% |
| 2024-08-06 | 29.18 | 29.66 | 28.70 | 29.34 | 24.10 | qfq | 1,254,710 | 36,738,368 | 2.09% |
| 2024-08-05 | 29.60 | 30.40 | 28.60 | 28.74 | 23.61 | qfq | 2,142,449 | 63,053,934 | -3.30% |
| 2024-08-02 | 30.07 | 30.53 | 29.70 | 29.72 | 24.41 | qfq | 1,369,148 | 41,223,774 | -2.11% |
| 2024-08-01 | 31.79 | 31.79 | 30.15 | 30.36 | 24.94 | qfq | 1,926,182 | 59,164,671 | -3.62% |
| 2024-07-31 | 30.10 | 31.55 | 29.75 | 31.50 | 25.88 | qfq | 1,675,558 | 51,716,054 | 5.21% |
| 2024-07-30 | 29.78 | 30.13 | 29.57 | 29.94 | 24.60 | qfq | 754,747 | 22,516,973 | -0.13% |
| 2024-07-29 | 30.90 | 31.01 | 29.90 | 29.98 | 24.63 | qfq | 1,197,046 | 36,126,970 | -3.45% |
| 2024-07-26 | 30.72 | 31.69 | 30.72 | 31.05 | 25.51 | qfq | 1,081,147 | 33,740,509 | 0.91% |
| 2024-07-25 | 29.78 | 30.87 | 29.52 | 30.77 | 25.28 | qfq | 1,280,027 | 39,065,900 | 3.57% |
| 2024-07-24 | 30.35 | 30.63 | 29.68 | 29.71 | 24.41 | qfq | 745,061 | 22,387,389 | -2.11% |
| 2024-07-23 | 31.47 | 31.49 | 30.30 | 30.35 | 24.93 | qfq | 909,098 | 28,125,988 | -3.71% |
| 2024-07-22 | 31.64 | 31.85 | 31.28 | 31.52 | 25.89 | qfq | 1,050,643 | 33,124,518 | -0.38% |
| 2024-07-19 | 31.74 | 32.20 | 31.43 | 31.64 | 25.99 | qfq | 1,067,164 | 33,877,279 | -0.69% |
| 2024-07-18 | 31.37 | 31.95 | 30.91 | 31.86 | 26.17 | qfq | 1,106,084 | 34,826,498 | 1.56% |
| 2024-07-17 | 31.46 | 31.65 | 30.85 | 31.37 | 25.77 | qfq | 1,087,489 | 34,001,726 | -0.29% |
| 2024-07-16 | 31.49 | 31.70 | 31.11 | 31.46 | 25.84 | qfq | 1,078,136 | 33,917,792 | 0.32% |
| 2024-07-15 | 32.31 | 32.36 | 31.21 | 31.36 | 25.76 | qfq | 1,497,624 | 47,409,424 | -3.36% |
| 2024-07-12 | 31.29 | 32.88 | 31.25 | 32.45 | 26.66 | qfq | 2,891,450 | 93,181,974 | 3.28% |
| 2024-07-11 | 30.43 | 31.60 | 30.24 | 31.42 | 25.81 | qfq | 2,015,719 | 62,641,211 | 4.98% |
| 2024-07-10 | 30.01 | 30.70 | 29.80 | 29.93 | 24.59 | qfq | 1,351,978 | 40,988,692 | -0.33% |
| 2024-07-09 | 29.78 | 30.17 | 28.89 | 30.03 | 24.67 | qfq | 1,382,012 | 40,968,109 | 0.54% |
| 2024-07-08 | 30.33 | 30.37 | 29.65 | 29.87 | 24.54 | qfq | 986,965 | 29,563,176 | -1.84% |
| 2024-07-05 | 30.32 | 30.59 | 29.98 | 30.43 | 25.00 | qfq | 1,104,259 | 33,454,254 | 0.43% |
| 2024-07-04 | 31.30 | 31.42 | 30.28 | 30.30 | 24.89 | qfq | 1,167,723 | 35,889,351 | -3.19% |
| 2024-07-03 | 31.10 | 31.71 | 30.94 | 31.30 | 25.71 | qfq | 1,143,803 | 35,799,991 | 0.77% |
| 2024-07-02 | 31.05 | 31.82 | 30.95 | 31.06 | 25.52 | qfq | 1,526,516 | 47,864,887 | -0.80% |
| 2024-07-01 | 31.19 | 31.51 | 30.39 | 31.31 | 25.72 | qfq | 1,701,669 | 52,661,181 | 0.22% |
| 2024-06-28 | 31.14 | 31.77 | 31.00 | 31.24 | 25.66 | qfq | 1,302,468 | 40,951,871 | 0.64% |
| 2024-06-27 | 31.98 | 31.98 | 31.03 | 31.04 | 25.50 | qfq | 1,214,589 | 38,151,869 | -3.03% |
| 2024-06-26 | 31.41 | 32.05 | 31.07 | 32.01 | 26.30 | qfq | 1,269,032 | 40,203,768 | 1.49% |
| 2024-06-25 | 31.74 | 32.12 | 31.31 | 31.54 | 25.91 | qfq | 916,229 | 28,987,751 | -0.28% |
| 2024-06-24 | 32.72 | 32.90 | 31.59 | 31.63 | 25.98 | qfq | 1,921,584 | 61,572,083 | -4.12% |
| 2024-06-21 | 33.84 | 33.85 | 32.97 | 32.99 | 27.10 | qfq | 1,247,259 | 41,485,718 | -2.19% |
| 2024-06-20 | 34.32 | 34.50 | 33.61 | 33.73 | 27.71 | qfq | 1,500,576 | 50,900,616 | -1.52% |
| 2024-06-19 | 37.00 | 37.00 | 34.20 | 34.25 | 28.14 | qfq | 2,233,919 | 77,692,534 | -1.10% |
| 2024-06-18 | 34.68 | 35.17 | 34.08 | 34.63 | 28.45 | qfq | 1,728,802 | 59,974,383 | 1.05% |
| 2024-06-17 | 33.33 | 34.57 | 33.14 | 34.27 | 28.15 | qfq | 1,940,472 | 66,232,357 | 2.85% |
| 2024-06-14 | 34.01 | 34.01 | 32.31 | 33.32 | 27.37 | qfq | 2,179,342 | 72,083,403 | -4.00% |
| 2024-06-13 | 34.45 | 35.22 | 33.89 | 34.71 | 27.94 | qfq | 1,642,610 | 56,748,261 | 0.61% |
| 2024-06-12 | 34.38 | 34.67 | 34.04 | 34.50 | 27.77 | qfq | 1,220,456 | 42,072,183 | 0.35% |
| 2024-06-11 | 33.70 | 34.49 | 33.19 | 34.38 | 27.67 | qfq | 1,329,404 | 45,140,016 | 1.84% |
| 2024-06-07 | 34.78 | 35.20 | 33.56 | 33.76 | 27.18 | qfq | 1,692,712 | 57,763,041 | -2.34% |
| 2024-06-06 | 35.57 | 36.10 | 34.50 | 34.57 | 27.83 | qfq | 2,037,801 | 71,378,830 | -2.89% |
| 2024-06-05 | 35.24 | 36.83 | 35.23 | 35.60 | 28.66 | qfq | 2,889,316 | 104,544,192 | 0.59% |
| 2024-06-04 | 35.74 | 35.75 | 34.80 | 35.39 | 28.49 | qfq | 1,415,050 | 49,868,807 | -0.98% |
| 2024-06-03 | 35.33 | 35.75 | 34.46 | 35.74 | 28.77 | qfq | 1,834,815 | 64,599,386 | 1.02% |
| 2024-05-31 | 35.06 | 35.55 | 35.06 | 35.38 | 28.48 | qfq | 1,385,231 | 48,974,338 | 0.65% |
| 2024-05-30 | 35.00 | 35.50 | 34.80 | 35.15 | 28.29 | qfq | 1,620,165 | 57,081,827 | 0.57% |
| 2024-05-29 | 34.69 | 35.64 | 34.60 | 34.95 | 28.13 | qfq | 1,421,314 | 50,032,632 | 1.30% |
| 2024-05-28 | 35.03 | 35.03 | 34.27 | 34.50 | 27.77 | qfq | 1,275,381 | 44,068,024 | -1.51% |
| 2024-05-27 | 35.28 | 35.28 | 34.40 | 35.03 | 28.20 | qfq | 1,440,924 | 50,164,898 | 0.63% |
| 2024-05-24 | 35.91 | 36.43 | 34.77 | 34.81 | 28.02 | qfq | 2,004,778 | 71,118,294 | -3.68% |
| 2024-05-23 | 36.92 | 36.92 | 35.88 | 36.14 | 29.09 | qfq | 2,339,391 | 84,985,597 | -2.22% |
| 2024-05-22 | 36.67 | 37.09 | 36.46 | 36.96 | 29.75 | qfq | 1,713,759 | 63,161,733 | 0.49% |
| 2024-05-21 | 37.00 | 37.20 | 36.31 | 36.78 | 29.61 | qfq | 2,295,845 | 84,613,304 | -1.24% |
| 2024-05-20 | 35.16 | 37.31 | 35.16 | 37.24 | 29.98 | qfq | 4,005,210 | 146,560,115 | 4.61% |
| 2024-05-17 | 35.17 | 35.68 | 34.63 | 35.60 | 28.66 | qfq | 1,447,936 | 50,970,673 | 1.57% |
| 2024-05-16 | 35.38 | 35.78 | 34.86 | 35.05 | 28.21 | qfq | 1,568,388 | 55,389,818 | -0.65% |
| 2024-05-15 | 36.06 | 36.39 | 35.24 | 35.28 | 28.40 | qfq | 1,487,180 | 52,979,666 | -2.19% |
| 2024-05-14 | 36.73 | 36.96 | 35.90 | 36.07 | 29.03 | qfq | 1,828,433 | 66,303,772 | -1.04% |
| 2024-05-13 | 36.82 | 37.08 | 36.01 | 36.45 | 29.34 | qfq | 1,989,561 | 72,547,715 | -1.70% |
| 2024-05-10 | 37.00 | 37.55 | 36.61 | 37.08 | 29.85 | qfq | 2,530,703 | 93,781,068 | -0.75% |
| 2024-05-09 | 35.72 | 37.93 | 35.72 | 37.36 | 30.07 | qfq | 4,546,070 | 169,649,100 | 4.59% |
| 2024-05-08 | 37.05 | 37.10 | 35.70 | 35.72 | 28.75 | qfq | 3,219,226 | 116,301,055 | -2.91% |
| 2024-05-07 | 39.00 | 39.40 | 36.48 | 36.79 | 29.61 | qfq | 6,327,798 | 236,441,158 | -5.67% |
| 2024-05-06 | 37.45 | 39.64 | 37.44 | 39.00 | 31.39 | qfq | 7,085,958 | 272,955,729 | 8.21% |
| 2024-04-30 | 35.37 | 36.16 | 35.18 | 36.04 | 29.01 | qfq | 4,239,536 | 151,669,352 | 2.65% |
| 2024-04-29 | 34.50 | 35.72 | 34.05 | 35.11 | 28.26 | qfq | 3,226,181 | 113,535,701 | 1.74% |
| 2024-04-26 | 32.73 | 34.63 | 32.73 | 34.51 | 27.78 | qfq | 3,288,588 | 112,049,036 | 4.42% |
| 2024-04-25 | 31.92 | 33.33 | 31.80 | 33.05 | 26.60 | qfq | 2,549,442 | 83,758,167 | 2.96% |
| 2024-04-24 | 32.67 | 32.77 | 31.72 | 32.10 | 25.84 | qfq | 2,331,391 | 74,714,477 | -1.71% |
| 2024-04-23 | 32.46 | 33.13 | 32.46 | 32.66 | 26.29 | qfq | 1,916,310 | 62,880,141 | -0.15% |
| 2024-04-22 | 32.67 | 33.39 | 31.77 | 32.71 | 26.33 | qfq | 2,541,314 | 83,425,168 | 0.37% |
| 2024-04-19 | 33.19 | 34.04 | 32.25 | 32.59 | 26.23 | qfq | 3,309,756 | 108,239,694 | -3.29% |
| 2024-04-18 | 32.60 | 35.02 | 32.10 | 33.70 | 27.13 | qfq | 6,153,603 | 208,476,670 | 6.01% |
| 2024-04-17 | 30.97 | 32.15 | 30.97 | 31.79 | 25.59 | qfq | 2,281,429 | 72,143,306 | 3.38% |
| 2024-04-16 | 32.29 | 32.61 | 30.58 | 30.75 | 24.75 | qfq | 3,009,969 | 94,112,573 | -5.50% |
| 2024-04-15 | 32.50 | 33.50 | 32.15 | 32.54 | 26.19 | qfq | 2,677,027 | 87,428,862 | -0.28% |
| 2024-04-12 | 34.45 | 34.58 | 32.60 | 32.63 | 26.27 | qfq | 3,902,695 | 129,995,735 | -5.78% |
| 2024-04-11 | 34.73 | 35.93 | 34.13 | 34.63 | 27.88 | qfq | 3,771,516 | 132,016,346 | -1.42% |
| 2024-04-10 | 35.68 | 35.98 | 34.68 | 35.13 | 28.28 | qfq | 4,661,227 | 164,680,393 | -0.51% |
| 2024-04-09 | 33.13 | 36.60 | 33.13 | 35.31 | 28.42 | qfq | 7,688,153 | 272,679,137 | 6.42% |
| 2024-04-08 | 33.77 | 35.08 | 33.12 | 33.18 | 26.71 | qfq | 2,273,906 | 77,247,850 | -3.24% |
| 2024-04-03 | 34.79 | 35.88 | 34.20 | 34.29 | 27.60 | qfq | 3,180,772 | 111,461,479 | -1.44% |
| 2024-04-02 | 33.87 | 35.23 | 33.32 | 34.79 | 28.00 | qfq | 2,933,506 | 100,880,199 | 3.60% |
| 2024-04-01 | 32.48 | 33.85 | 32.40 | 33.58 | 27.03 | qfq | 1,801,873 | 60,368,030 | 4.38% |
| 2024-03-29 | 32.34 | 32.66 | 31.94 | 32.17 | 25.90 | qfq | 973,983 | 31,417,603 | 0.28% |
| 2024-03-28 | 32.59 | 32.76 | 31.85 | 32.08 | 25.82 | qfq | 1,132,475 | 36,625,121 | 0.72% |
| 2024-03-27 | 33.35 | 33.41 | 31.80 | 31.85 | 25.64 | qfq | 1,339,480 | 43,410,053 | -4.50% |
| 2024-03-26 | 33.00 | 33.85 | 32.82 | 33.35 | 26.85 | qfq | 1,591,379 | 52,997,198 | 1.71% |
| 2024-03-25 | 33.75 | 33.95 | 32.70 | 32.79 | 26.39 | qfq | 1,469,526 | 48,856,662 | -3.27% |
| 2024-03-22 | 35.05 | 35.05 | 33.88 | 33.90 | 27.29 | qfq | 1,413,885 | 48,349,688 | -3.17% |
| 2024-03-21 | 35.90 | 36.17 | 34.73 | 35.01 | 28.18 | qfq | 1,561,755 | 54,967,786 | -2.48% |
| 2024-03-20 | 35.93 | 36.26 | 35.55 | 35.90 | 28.90 | qfq | 1,180,554 | 42,306,649 | -0.08% |
| 2024-03-19 | 36.03 | 36.23 | 35.70 | 35.93 | 28.92 | qfq | 1,411,952 | 50,800,034 | -0.36% |
| 2024-03-18 | 35.49 | 36.09 | 35.17 | 36.06 | 29.03 | qfq | 2,352,344 | 84,051,099 | 2.27% |
| 2024-03-15 | 34.56 | 35.35 | 34.22 | 35.26 | 28.38 | qfq | 1,758,398 | 61,145,292 | 2.20% |
| 2024-03-14 | 34.90 | 35.14 | 34.18 | 34.50 | 27.77 | qfq | 1,151,250 | 39,869,335 | -1.15% |
| 2024-03-13 | 35.10 | 35.44 | 34.82 | 34.90 | 28.09 | qfq | 1,434,120 | 50,224,934 | -0.85% |
| 2024-03-12 | 35.58 | 35.88 | 34.89 | 35.20 | 28.33 | qfq | 2,474,942 | 87,131,245 | -1.73% |
| 2024-03-11 | 34.40 | 36.20 | 34.18 | 35.82 | 28.83 | qfq | 3,532,515 | 124,949,035 | 5.11% |
| 2024-03-08 | 33.99 | 34.48 | 33.90 | 34.08 | 27.43 | qfq | 1,317,361 | 45,040,363 | 0.95% |
| 2024-03-07 | 34.33 | 34.85 | 33.76 | 33.76 | 27.18 | qfq | 1,455,632 | 50,031,990 | -1.57% |
| 2024-03-06 | 33.40 | 34.88 | 33.16 | 34.30 | 27.61 | qfq | 1,857,733 | 63,214,186 | 2.05% |
| 2024-03-05 | 34.50 | 34.57 | 33.50 | 33.61 | 27.05 | qfq | 1,944,605 | 65,904,512 | -3.45% |
| 2024-03-04 | 35.30 | 35.72 | 34.59 | 34.81 | 28.02 | qfq | 1,591,160 | 55,500,547 | -1.36% |
| 2024-03-01 | 35.50 | 36.13 | 34.83 | 35.29 | 28.41 | qfq | 2,267,127 | 80,074,305 | -0.11% |
| 2024-02-29 | 33.78 | 35.46 | 33.40 | 35.33 | 28.44 | qfq | 2,624,780 | 90,515,750 | 5.78% |
| 2024-02-28 | 34.30 | 35.86 | 33.35 | 33.40 | 26.89 | qfq | 3,933,507 | 137,083,536 | -1.65% |
| 2024-02-27 | 33.15 | 33.96 | 33.15 | 33.96 | 27.34 | qfq | 1,850,636 | 62,291,369 | 1.40% |
| 2024-02-26 | 33.36 | 33.98 | 32.91 | 33.49 | 26.96 | qfq | 1,708,211 | 57,135,084 | 0.12% |
| 2024-02-23 | 33.25 | 33.58 | 32.85 | 33.45 | 26.93 | qfq | 1,546,999 | 51,430,262 | 0.57% |
| 2024-02-22 | 33.07 | 33.74 | 32.71 | 33.26 | 26.77 | qfq | 1,612,296 | 53,410,482 | -0.81% |
| 2024-02-21 | 32.87 | 34.40 | 32.65 | 33.53 | 26.99 | qfq | 2,189,344 | 73,448,960 | 1.18% |
| 2024-02-20 | 33.99 | 33.99 | 32.45 | 33.14 | 26.68 | qfq | 2,148,442 | 70,972,861 | -2.73% |
| 2024-02-19 | 36.15 | 36.44 | 33.37 | 34.07 | 27.42 | qfq | 3,014,139 | 103,118,224 | -3.89% |
| 2024-02-08 | 35.17 | 39.80 | 34.53 | 35.45 | 28.54 | qfq | 5,535,877 | 206,877,558 | 0.85% |
| 2024-02-07 | 30.41 | 35.63 | 30.39 | 35.15 | 28.29 | qfq | 4,609,313 | 153,706,485 | 15.44% |
| 2024-02-06 | 27.22 | 30.48 | 26.13 | 30.45 | 24.51 | qfq | 2,938,800 | 83,822,098 | 13.66% |
| 2024-02-05 | 27.82 | 28.00 | 25.32 | 26.79 | 21.56 | qfq | 2,923,344 | 78,126,014 | -3.35% |
| 2024-02-02 | 30.06 | 30.46 | 26.92 | 27.72 | 22.31 | qfq | 2,816,614 | 80,106,237 | -7.75% |
| 2024-02-01 | 30.22 | 30.92 | 29.64 | 30.05 | 24.19 | qfq | 1,200,503 | 36,309,786 | -0.17% |
| 2024-01-31 | 31.24 | 32.00 | 30.09 | 30.10 | 24.23 | qfq | 1,298,990 | 40,103,593 | -3.90% |
| 2024-01-30 | 32.12 | 32.61 | 31.30 | 31.32 | 25.21 | qfq | 1,248,027 | 39,867,878 | -4.42% |
| 2024-01-29 | 34.91 | 35.50 | 32.73 | 32.77 | 26.38 | qfq | 1,814,976 | 60,807,584 | -5.83% |
| 2024-01-26 | 35.29 | 35.57 | 34.80 | 34.80 | 28.01 | qfq | 663,934 | 23,335,326 | -1.42% |
| 2024-01-25 | 33.78 | 35.36 | 33.48 | 35.30 | 28.41 | qfq | 949,443 | 32,904,661 | 4.19% |
| 2024-01-24 | 34.64 | 35.49 | 32.36 | 33.88 | 27.27 | qfq | 1,502,778 | 50,485,220 | -1.77% |
| 2024-01-23 | 34.44 | 35.42 | 34.27 | 34.49 | 27.76 | qfq | 1,168,209 | 40,724,490 | -0.52% |
| 2024-01-22 | 36.98 | 37.65 | 34.53 | 34.67 | 27.91 | qfq | 1,130,626 | 40,629,461 | -6.63% |
| 2024-01-19 | 37.00 | 38.50 | 37.00 | 37.13 | 29.89 | qfq | 751,891 | 28,259,406 | -0.13% |
| 2024-01-18 | 36.90 | 37.43 | 36.20 | 37.18 | 29.93 | qfq | 994,407 | 36,585,134 | -0.27% |
| 2024-01-17 | 39.23 | 39.80 | 37.28 | 37.28 | 30.01 | qfq | 1,049,503 | 40,006,671 | -5.26% |
| 2024-01-16 | 39.24 | 39.96 | 38.82 | 39.35 | 31.67 | qfq | 730,685 | 28,742,088 | -0.03% |
| 2024-01-15 | 40.18 | 40.18 | 39.28 | 39.36 | 31.68 | qfq | 783,998 | 30,989,500 | -1.72% |
| 2024-01-12 | 40.30 | 41.12 | 40.04 | 40.05 | 32.24 | qfq | 1,023,844 | 41,581,482 | -1.11% |
| 2024-01-11 | 39.96 | 40.90 | 39.71 | 40.50 | 32.60 | qfq | 1,058,692 | 42,766,384 | 1.35% |
| 2024-01-10 | 39.82 | 40.77 | 39.30 | 39.96 | 32.17 | qfq | 1,165,274 | 46,877,905 | -0.12% |
| 2024-01-09 | 39.45 | 40.12 | 39.20 | 40.01 | 32.21 | qfq | 1,252,983 | 49,875,917 | 0.73% |
| 2024-01-08 | 38.90 | 39.80 | 38.59 | 39.72 | 31.97 | qfq | 1,757,933 | 69,300,916 | 2.11% |
| 2024-01-05 | 38.88 | 39.81 | 38.66 | 38.90 | 31.31 | qfq | 1,123,183 | 43,959,954 | 0.08% |
| 2024-01-04 | 39.43 | 39.43 | 38.65 | 38.87 | 31.29 | qfq | 616,318 | 23,942,992 | -1.40% |
| 2024-01-03 | 39.30 | 39.67 | 39.10 | 39.42 | 31.73 | qfq | 639,391 | 25,156,669 | 0.00% |
| 2024-01-02 | 39.52 | 39.99 | 39.21 | 39.42 | 31.73 | qfq | 957,858 | 37,953,150 | -0.55% |
| 2023-12-29 | 40.64 | 40.82 | 39.50 | 39.64 | 31.91 | qfq | 1,773,041 | 71,011,495 | -2.17% |
| 2023-12-28 | 37.90 | 41.08 | 37.90 | 40.52 | 32.62 | qfq | 2,637,209 | 105,728,027 | 6.30% |
| 2023-12-27 | 38.30 | 38.30 | 37.55 | 38.12 | 30.68 | qfq | 575,808 | 21,819,451 | 0.03% |
| 2023-12-26 | 38.82 | 38.85 | 37.96 | 38.11 | 30.68 | qfq | 630,997 | 24,112,949 | -1.90% |
| 2023-12-25 | 37.95 | 39.17 | 37.95 | 38.85 | 31.27 | qfq | 1,145,009 | 44,428,650 | 2.08% |
| 2023-12-22 | 37.70 | 38.36 | 37.13 | 38.06 | 30.64 | qfq | 780,359 | 29,510,537 | 0.69% |
| 2023-12-21 | 37.05 | 37.99 | 36.80 | 37.80 | 30.43 | qfq | 870,759 | 32,535,745 | 2.02% |
| 2023-12-20 | 37.63 | 37.63 | 37.04 | 37.05 | 29.82 | qfq | 519,793 | 19,369,025 | -0.91% |
| 2023-12-19 | 37.30 | 37.72 | 37.00 | 37.39 | 30.10 | qfq | 459,457 | 17,181,042 | 0.24% |
| 2023-12-18 | 37.97 | 38.29 | 37.25 | 37.30 | 30.02 | qfq | 826,821 | 31,143,074 | -2.43% |
| 2023-12-15 | 38.23 | 38.68 | 38.02 | 38.23 | 30.77 | qfq | 681,059 | 26,111,370 | 0.16% |
| 2023-12-14 | 38.08 | 38.50 | 37.97 | 38.17 | 30.72 | qfq | 592,787 | 22,682,589 | 0.90% |
| 2023-12-13 | 38.41 | 38.44 | 37.78 | 37.83 | 30.45 | qfq | 705,142 | 26,844,879 | -2.15% |
| 2023-12-12 | 38.46 | 38.89 | 38.42 | 38.66 | 31.12 | qfq | 711,337 | 27,499,617 | -0.28% |
| 2023-12-11 | 39.00 | 39.01 | 37.52 | 38.77 | 31.21 | qfq | 1,793,341 | 68,415,345 | -1.17% |
| 2023-12-08 | 40.13 | 40.29 | 39.21 | 39.23 | 31.58 | qfq | 1,502,654 | 59,435,078 | -2.36% |
| 2023-12-07 | 40.55 | 40.55 | 39.39 | 40.18 | 32.34 | qfq | 1,147,293 | 45,691,941 | -0.42% |
| 2023-12-06 | 39.47 | 40.68 | 39.41 | 40.35 | 32.48 | qfq | 1,165,992 | 47,106,052 | 2.13% |
| 2023-12-05 | 39.83 | 40.38 | 39.50 | 39.51 | 31.80 | qfq | 797,239 | 31,876,587 | -0.98% |
| 2023-12-04 | 39.63 | 40.10 | 39.36 | 39.90 | 32.12 | qfq | 857,140 | 34,151,270 | 0.68% |
| 2023-12-01 | 40.06 | 40.06 | 39.42 | 39.63 | 31.90 | qfq | 882,272 | 35,022,170 | -0.58% |
| 2023-11-30 | 40.19 | 40.68 | 39.73 | 39.86 | 32.09 | qfq | 971,229 | 38,974,655 | -0.82% |
| 2023-11-29 | 40.60 | 40.75 | 40.13 | 40.19 | 32.35 | qfq | 960,560 | 38,764,194 | -1.30% |
| 2023-11-28 | 40.88 | 41.06 | 40.41 | 40.72 | 32.78 | qfq | 938,916 | 38,258,593 | 0.00% |
| 2023-11-27 | 40.62 | 40.98 | 40.40 | 40.72 | 32.78 | qfq | 921,174 | 37,434,966 | -0.32% |
| 2023-11-24 | 41.21 | 41.48 | 40.70 | 40.85 | 32.88 | qfq | 882,546 | 36,112,316 | -1.21% |
| 2023-11-23 | 41.75 | 41.90 | 41.10 | 41.35 | 33.28 | qfq | 1,118,776 | 46,265,428 | -0.84% |
| 2023-11-22 | 42.32 | 42.72 | 41.61 | 41.70 | 33.57 | qfq | 1,048,731 | 44,056,730 | -1.72% |
| 2023-11-21 | 42.58 | 42.94 | 42.42 | 42.43 | 34.15 | qfq | 1,051,028 | 44,916,423 | -0.28% |
| 2023-11-20 | 42.74 | 42.76 | 42.01 | 42.55 | 34.25 | qfq | 1,068,958 | 45,304,214 | -0.35% |
| 2023-11-17 | 42.49 | 42.99 | 42.42 | 42.70 | 34.37 | qfq | 685,359 | 29,282,425 | 0.21% |
| 2023-11-16 | 43.60 | 43.75 | 42.60 | 42.61 | 34.30 | qfq | 1,376,045 | 59,021,056 | -2.61% |
| 2023-11-15 | 43.47 | 43.96 | 43.45 | 43.75 | 35.22 | qfq | 1,709,758 | 74,765,692 | 1.86% |
| 2023-11-14 | 43.20 | 43.48 | 42.80 | 42.95 | 34.57 | qfq | 1,072,712 | 46,295,486 | -0.58% |
| 2023-11-13 | 42.94 | 43.38 | 42.80 | 43.20 | 34.77 | qfq | 951,277 | 40,970,647 | 0.61% |
| 2023-11-10 | 42.57 | 43.06 | 42.20 | 42.94 | 34.56 | qfq | 1,193,452 | 51,090,982 | 1.13% |
| 2023-11-09 | 43.38 | 43.79 | 42.36 | 42.46 | 34.18 | qfq | 2,475,065 | 106,098,269 | -2.12% |
| 2023-11-08 | 44.08 | 44.49 | 43.08 | 43.38 | 34.92 | qfq | 1,655,261 | 72,055,641 | -1.48% |
| 2023-11-07 | 43.93 | 44.38 | 43.32 | 44.03 | 35.44 | qfq | 1,151,103 | 50,458,711 | -0.27% |
| 2023-11-06 | 42.95 | 44.30 | 42.95 | 44.15 | 35.54 | qfq | 1,617,784 | 71,039,884 | 2.89% |
| 2023-11-03 | 42.31 | 43.45 | 42.01 | 42.91 | 34.54 | qfq | 1,048,384 | 45,183,614 | 1.30% |
| 2023-11-02 | 42.13 | 43.25 | 42.13 | 42.36 | 34.10 | qfq | 1,040,709 | 44,458,075 | 0.21% |
| 2023-11-01 | 42.40 | 42.45 | 41.84 | 42.27 | 34.03 | qfq | 628,842 | 26,547,258 | 0.38% |
| 2023-10-31 | 42.34 | 42.58 | 41.80 | 42.11 | 33.90 | qfq | 701,783 | 29,509,743 | -0.45% |
| 2023-10-30 | 41.85 | 42.48 | 41.67 | 42.30 | 34.05 | qfq | 1,028,980 | 43,310,981 | 0.64% |
| 2023-10-27 | 40.42 | 42.28 | 40.12 | 42.03 | 33.83 | qfq | 1,370,827 | 57,024,458 | 3.50% |
| 2023-10-26 | 40.02 | 41.10 | 39.86 | 40.61 | 32.69 | qfq | 709,172 | 28,564,098 | 0.25% |
| 2023-10-25 | 40.32 | 40.97 | 40.23 | 40.51 | 32.61 | qfq | 612,705 | 24,856,873 | 0.47% |
| 2023-10-24 | 40.61 | 41.16 | 39.88 | 40.32 | 32.46 | qfq | 993,360 | 39,994,374 | -0.69% |
| 2023-10-23 | 41.80 | 42.40 | 40.28 | 40.60 | 32.68 | qfq | 852,483 | 35,020,922 | -3.40% |
| 2023-10-20 | 41.00 | 42.85 | 40.86 | 42.03 | 33.83 | qfq | 1,232,213 | 52,064,500 | 1.99% |
| 2023-10-19 | 41.07 | 41.76 | 41.07 | 41.21 | 33.17 | qfq | 388,395 | 16,074,902 | -0.27% |
| 2023-10-18 | 41.67 | 42.36 | 41.28 | 41.32 | 33.26 | qfq | 403,510 | 16,739,239 | -1.29% |
| 2023-10-17 | 41.54 | 42.25 | 41.23 | 41.86 | 33.70 | qfq | 597,634 | 25,029,547 | 1.26% |
| 2023-10-16 | 42.40 | 42.67 | 41.11 | 41.34 | 33.28 | qfq | 704,840 | 29,258,278 | -2.04% |
| 2023-10-13 | 42.70 | 42.86 | 41.94 | 42.20 | 33.97 | qfq | 695,799 | 29,433,638 | -2.07% |
| 2023-10-12 | 42.05 | 43.35 | 42.05 | 43.09 | 34.69 | qfq | 893,823 | 38,313,471 | 2.50% |
| 2023-10-11 | 42.49 | 42.97 | 41.76 | 42.04 | 33.84 | qfq | 731,833 | 30,851,140 | -1.04% |
| 2023-10-10 | 42.42 | 43.43 | 42.40 | 42.48 | 34.19 | qfq | 670,771 | 28,712,385 | 0.02% |
| 2023-10-09 | 43.13 | 43.42 | 42.31 | 42.47 | 34.19 | qfq | 538,658 | 23,022,836 | -1.53% |
| 2023-09-28 | 43.32 | 43.71 | 42.84 | 43.13 | 34.72 | qfq | 685,677 | 29,619,943 | 0.07% |
| 2023-09-27 | 42.87 | 43.54 | 42.28 | 43.10 | 34.69 | qfq | 1,075,054 | 46,422,235 | 0.37% |
| 2023-09-26 | 41.76 | 43.08 | 41.17 | 42.94 | 34.56 | qfq | 1,133,262 | 48,007,004 | 2.73% |
| 2023-09-25 | 41.98 | 42.18 | 41.51 | 41.80 | 33.65 | qfq | 739,711 | 30,852,888 | -0.48% |
| 2023-09-22 | 41.30 | 42.14 | 40.81 | 42.00 | 33.81 | qfq | 704,095 | 29,233,996 | 1.33% |
| 2023-09-21 | 41.25 | 41.50 | 40.83 | 41.45 | 33.37 | qfq | 609,879 | 25,149,398 | 0.36% |
| 2023-09-20 | 41.84 | 42.08 | 41.09 | 41.30 | 33.24 | qfq | 604,554 | 25,043,142 | -1.29% |
| 2023-09-19 | 42.36 | 42.49 | 41.75 | 41.84 | 33.68 | qfq | 732,115 | 30,705,896 | -1.41% |
| 2023-09-18 | 41.88 | 43.37 | 41.56 | 42.44 | 34.16 | qfq | 1,163,266 | 49,492,850 | 0.45% |
| 2023-09-15 | 42.93 | 42.94 | 41.41 | 42.25 | 34.01 | qfq | 1,827,314 | 76,570,257 | -0.96% |
| 2023-09-14 | 43.53 | 43.74 | 42.66 | 42.66 | 34.34 | qfq | 1,123,018 | 48,425,467 | -2.00% |
| 2023-09-13 | 44.00 | 44.37 | 43.17 | 43.53 | 35.04 | qfq | 1,493,410 | 65,297,447 | -0.68% |
| 2023-09-12 | 43.07 | 43.94 | 42.79 | 43.83 | 35.28 | qfq | 1,433,875 | 62,598,185 | 1.93% |
| 2023-09-11 | 41.86 | 43.08 | 41.50 | 43.00 | 34.61 | qfq | 1,576,558 | 67,145,257 | 3.07% |
| 2023-09-08 | 41.46 | 42.33 | 41.05 | 41.72 | 33.58 | qfq | 848,305 | 35,604,504 | 0.24% |
| 2023-09-07 | 42.30 | 42.30 | 41.31 | 41.62 | 33.50 | qfq | 1,031,431 | 42,923,502 | -0.43% |
| 2023-09-06 | 41.20 | 41.98 | 40.81 | 41.80 | 33.65 | qfq | 935,781 | 38,803,978 | 1.28% |
| 2023-09-05 | 41.34 | 41.66 | 41.03 | 41.27 | 33.22 | qfq | 756,408 | 31,230,512 | -0.79% |
| 2023-09-04 | 40.99 | 41.60 | 40.08 | 41.60 | 33.49 | qfq | 1,361,149 | 55,811,269 | 2.74% |
| 2023-09-01 | 41.23 | 41.30 | 40.27 | 40.49 | 32.59 | qfq | 482,529 | 19,557,919 | -0.42% |
| 2023-08-31 | 41.26 | 41.26 | 40.50 | 40.66 | 32.73 | qfq | 669,522 | 27,242,244 | -1.02% |
| 2023-08-30 | 41.23 | 41.99 | 40.83 | 41.08 | 33.07 | qfq | 1,000,991 | 41,431,101 | 0.61% |
| 2023-08-29 | 39.37 | 40.86 | 39.07 | 40.83 | 32.87 | qfq | 1,365,629 | 55,409,511 | 3.89% |
| 2023-08-28 | 41.56 | 41.56 | 39.22 | 39.30 | 31.63 | qfq | 1,107,375 | 44,811,554 | 0.23% |
| 2023-08-25 | 40.58 | 40.75 | 39.03 | 39.21 | 31.56 | qfq | 1,120,176 | 44,473,713 | -2.66% |
| 2023-08-24 | 39.95 | 40.59 | 39.78 | 40.28 | 32.42 | qfq | 648,846 | 26,136,873 | 0.83% |
| 2023-08-23 | 40.98 | 40.98 | 39.88 | 39.95 | 32.16 | qfq | 674,566 | 27,107,237 | -2.58% |
| 2023-08-22 | 41.17 | 41.17 | 39.98 | 41.01 | 33.01 | qfq | 1,008,030 | 40,760,007 | 0.00% |
| 2023-08-21 | 41.90 | 41.90 | 41.00 | 41.01 | 33.01 | qfq | 699,690 | 28,906,726 | -1.51% |
| 2023-08-18 | 41.86 | 42.40 | 41.62 | 41.64 | 33.52 | qfq | 698,555 | 29,267,527 | -0.53% |
| 2023-08-17 | 41.63 | 42.15 | 41.03 | 41.86 | 33.70 | qfq | 890,629 | 37,031,938 | 0.55% |
| 2023-08-16 | 42.72 | 42.94 | 41.60 | 41.63 | 33.51 | qfq | 886,077 | 37,365,684 | -2.55% |
| 2023-08-15 | 43.98 | 43.98 | 42.15 | 42.72 | 34.39 | qfq | 1,295,777 | 55,419,789 | -2.13% |
| 2023-08-14 | 43.23 | 43.77 | 42.80 | 43.65 | 35.14 | qfq | 896,419 | 38,687,898 | -0.02% |
| 2023-08-11 | 45.18 | 45.20 | 43.59 | 43.66 | 35.14 | qfq | 1,293,010 | 57,130,578 | -2.89% |
| 2023-08-10 | 45.20 | 45.77 | 44.93 | 44.96 | 36.19 | qfq | 882,119 | 39,914,471 | -0.38% |
| 2023-08-09 | 45.04 | 45.24 | 44.76 | 45.13 | 36.33 | qfq | 606,795 | 27,330,702 | 0.33% |
| 2023-08-08 | 45.06 | 45.42 | 44.70 | 44.98 | 36.21 | qfq | 579,719 | 26,053,509 | 0.02% |
| 2023-08-07 | 45.46 | 45.46 | 44.80 | 44.97 | 36.20 | qfq | 1,033,784 | 46,519,983 | -1.34% |
| 2023-08-04 | 46.46 | 46.69 | 45.30 | 45.58 | 36.69 | qfq | 1,826,500 | 83,668,805 | -1.89% |
| 2023-08-03 | 46.05 | 46.86 | 45.90 | 46.46 | 37.40 | qfq | 810,768 | 37,664,107 | 1.11% |
| 2023-08-02 | 46.21 | 46.47 | 45.78 | 45.95 | 36.99 | qfq | 505,677 | 23,292,695 | -0.33% |
| 2023-08-01 | 46.88 | 47.00 | 45.70 | 46.10 | 37.11 | qfq | 933,339 | 43,202,398 | -0.65% |
| 2023-07-31 | 45.66 | 46.79 | 45.31 | 46.40 | 37.35 | qfq | 1,308,003 | 60,650,183 | 1.96% |
| 2023-07-28 | 45.01 | 45.62 | 44.15 | 45.51 | 36.63 | qfq | 1,210,272 | 54,444,411 | 1.47% |
| 2023-07-27 | 45.71 | 45.97 | 44.85 | 44.85 | 36.10 | qfq | 1,020,698 | 46,261,824 | -1.41% |
| 2023-07-26 | 46.17 | 46.24 | 45.39 | 45.49 | 36.62 | qfq | 2,015,998 | 92,246,902 | -1.47% |
| 2023-07-25 | 45.80 | 46.63 | 45.80 | 46.17 | 37.16 | qfq | 1,225,820 | 56,662,684 | 1.63% |
| 2023-07-24 | 45.66 | 45.85 | 45.05 | 45.43 | 36.57 | qfq | 886,049 | 40,302,051 | -0.63% |
| 2023-07-21 | 45.73 | 46.24 | 45.41 | 45.72 | 36.80 | qfq | 854,786 | 39,081,242 | -0.57% |
| 2023-07-20 | 46.37 | 47.08 | 45.91 | 45.98 | 37.01 | qfq | 836,264 | 38,875,022 | -0.84% |
| 2023-07-19 | 47.20 | 47.60 | 46.36 | 46.37 | 37.33 | qfq | 1,033,014 | 48,408,335 | -1.95% |
| 2023-07-18 | 47.26 | 47.67 | 47.00 | 47.29 | 38.07 | qfq | 873,627 | 41,282,133 | -0.40% |