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
尚太科技001301.SZ
最近收盘价49.652026-07-17
最近交易日2026-07-17
成交量（股）6,324,651
成交额（元）323,050,552
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2026-07-03 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-27 | 2026-07-03 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-20 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.8 | — | — | — | 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 | 51.47 | 53.70 | 49.10 | 49.65 | 49.65 | qfq | 6,324,651 | 323,050,552 | -3.42% |
| 2026-07-16 | 51.08 | 52.24 | 50.60 | 51.41 | 51.41 | qfq | 4,012,465 | 206,248,362 | -1.12% |
| 2026-07-15 | 50.23 | 52.88 | 49.95 | 51.99 | 51.99 | qfq | 5,801,080 | 300,468,511 | 4.06% |
| 2026-07-14 | 49.85 | 50.54 | 48.66 | 49.96 | 49.96 | qfq | 5,668,020 | 282,316,646 | -0.70% |
| 2026-07-13 | 48.50 | 50.82 | 47.20 | 50.31 | 50.31 | qfq | 8,512,520 | 416,939,727 | 2.90% |
| 2026-07-10 | 52.12 | 52.73 | 48.29 | 48.89 | 48.89 | qfq | 11,869,420 | 592,704,156 | -7.30% |
| 2026-07-09 | 54.71 | 56.98 | 51.01 | 52.74 | 52.74 | qfq | 6,194,486 | 327,095,691 | -2.53% |
| 2026-07-08 | 58.81 | 59.74 | 54.00 | 54.11 | 54.11 | qfq | 6,459,863 | 360,388,705 | -8.21% |
| 2026-07-07 | 59.05 | 63.50 | 58.22 | 58.95 | 58.95 | qfq | 5,280,420 | 318,480,570 | -0.05% |
| 2026-07-06 | 60.86 | 61.10 | 58.08 | 58.98 | 58.98 | qfq | 6,011,300 | 355,703,651 | -3.61% |
| 2026-07-03 | 62.27 | 63.20 | 61.01 | 61.19 | 61.19 | qfq | 5,392,094 | 333,808,467 | -30.28% |
| 2026-07-02 | 90.08 | 90.66 | 87.27 | 87.76 | 62.19 | qfq | 4,277,968 | 379,194,606 | -4.19% |
| 2026-07-01 | 94.06 | 94.20 | 87.66 | 91.60 | 64.91 | qfq | 5,031,634 | 458,017,356 | -2.04% |
| 2026-06-30 | 94.98 | 95.56 | 91.55 | 93.51 | 66.27 | qfq | 5,670,700 | 531,080,925 | -0.77% |
| 2026-06-29 | 85.00 | 94.24 | 82.02 | 94.24 | 66.78 | qfq | 6,969,248 | 624,147,152 | 10.00% |
| 2026-06-26 | 89.00 | 89.68 | 85.07 | 85.67 | 60.71 | qfq | 3,350,437 | 290,198,754 | -4.85% |
| 2026-06-25 | 92.79 | 93.55 | 89.51 | 90.04 | 63.81 | qfq | 2,918,277 | 265,010,347 | -3.65% |
| 2026-06-24 | 92.00 | 94.78 | 88.00 | 93.45 | 66.22 | qfq | 4,860,400 | 447,730,425 | 0.17% |
| 2026-06-23 | 92.82 | 95.00 | 91.85 | 93.29 | 66.11 | qfq | 5,152,750 | 482,528,795 | -0.10% |
| 2026-06-22 | 89.35 | 93.40 | 86.71 | 93.38 | 66.17 | qfq | 5,572,531 | 505,926,094 | 5.28% |
| 2026-06-18 | 92.89 | 94.82 | 87.51 | 88.70 | 62.86 | qfq | 5,319,098 | 479,348,501 | -4.42% |
| 2026-06-17 | 93.15 | 94.50 | 90.38 | 92.80 | 65.76 | qfq | 3,657,311 | 337,111,516 | -1.41% |
| 2026-06-16 | 93.77 | 96.20 | 91.00 | 94.13 | 66.71 | qfq | 4,678,723 | 440,464,148 | 2.19% |
| 2026-06-15 | 89.34 | 93.65 | 89.16 | 92.11 | 65.27 | qfq | 5,132,476 | 473,224,265 | 2.97% |
| 2026-06-12 | 83.50 | 90.52 | 82.20 | 89.45 | 63.39 | qfq | 6,005,418 | 524,403,823 | 7.54% |
| 2026-06-11 | 86.70 | 88.27 | 83.00 | 83.18 | 58.95 | qfq | 4,065,270 | 342,891,881 | -5.15% |
| 2026-06-10 | 89.32 | 94.47 | 87.00 | 87.70 | 62.15 | qfq | 4,234,249 | 381,378,367 | -2.56% |
| 2026-06-09 | 88.12 | 91.00 | 85.51 | 90.00 | 63.78 | qfq | 4,375,190 | 386,620,474 | 1.51% |
| 2026-06-08 | 85.00 | 88.66 | 82.10 | 88.66 | 62.83 | qfq | 6,706,900 | 575,343,842 | 0.31% |
| 2026-06-05 | 91.01 | 91.60 | 87.73 | 88.39 | 62.64 | qfq | 4,679,236 | 417,870,654 | -3.03% |
| 2026-06-04 | 95.75 | 96.75 | 90.41 | 91.15 | 64.59 | qfq | 4,433,763 | 409,745,354 | -6.44% |
| 2026-06-03 | 95.31 | 98.30 | 93.31 | 97.42 | 69.04 | qfq | 5,951,313 | 576,100,507 | 1.83% |
| 2026-06-02 | 92.00 | 96.60 | 90.47 | 95.67 | 67.80 | qfq | 8,027,540 | 762,808,499 | 4.01% |
| 2026-06-01 | 86.94 | 94.20 | 86.94 | 91.98 | 65.18 | qfq | 7,036,700 | 643,524,527 | 5.10% |
| 2026-05-29 | 92.74 | 92.74 | 86.19 | 87.52 | 62.02 | qfq | 5,706,500 | 502,732,232 | -5.55% |
| 2026-05-28 | 93.00 | 93.69 | 89.10 | 92.66 | 65.66 | qfq | 4,658,551 | 426,215,777 | -0.93% |
| 2026-05-27 | 89.54 | 94.98 | 89.54 | 93.53 | 66.28 | qfq | 9,078,865 | 844,418,154 | 3.60% |
| 2026-05-26 | 88.60 | 92.89 | 87.33 | 90.28 | 63.98 | qfq | 6,484,000 | 584,754,060 | 2.02% |
| 2026-05-25 | 88.81 | 90.00 | 87.00 | 88.49 | 62.71 | qfq | 5,862,800 | 518,750,039 | -0.37% |
| 2026-05-22 | 89.72 | 91.30 | 88.00 | 88.82 | 62.94 | qfq | 7,355,532 | 656,143,538 | -0.62% |
| 2026-05-21 | 87.99 | 92.88 | 86.15 | 89.37 | 63.33 | qfq | 10,248,127 | 928,080,861 | 2.28% |
| 2026-05-20 | 80.17 | 87.80 | 78.51 | 87.38 | 61.92 | qfq | 16,518,350 | 1,391,051,429 | 9.10% |
| 2026-05-19 | 77.13 | 80.18 | 76.38 | 80.09 | 56.76 | qfq | 4,139,000 | 324,989,319 | 3.57% |
| 2026-05-18 | 77.00 | 80.18 | 74.80 | 77.33 | 54.80 | qfq | 5,313,100 | 414,340,569 | -3.28% |
| 2026-05-15 | 78.88 | 81.71 | 78.81 | 79.95 | 56.66 | qfq | 5,868,015 | 471,349,681 | 0.71% |
| 2026-05-14 | 77.96 | 81.21 | 77.58 | 79.39 | 56.26 | qfq | 7,712,415 | 617,802,132 | 1.85% |
| 2026-05-13 | 78.00 | 80.06 | 77.53 | 77.95 | 55.24 | qfq | 4,875,600 | 381,459,203 | -0.94% |
| 2026-05-12 | 80.45 | 80.73 | 76.68 | 78.69 | 55.76 | qfq | 6,979,809 | 546,168,490 | -2.03% |
| 2026-05-11 | 82.00 | 83.11 | 79.90 | 80.32 | 56.92 | qfq | 6,055,282 | 488,695,994 | -2.35% |
| 2026-05-08 | 82.65 | 84.44 | 82.03 | 82.25 | 58.29 | qfq | 4,507,200 | 373,978,718 | -0.50% |
| 2026-05-07 | 86.47 | 86.47 | 82.13 | 82.66 | 58.58 | qfq | 7,132,536 | 596,141,872 | -4.88% |
| 2026-05-06 | 85.68 | 87.49 | 84.01 | 86.90 | 61.58 | qfq | 6,572,658 | 563,085,914 | 1.46% |
| 2026-04-30 | 84.00 | 86.20 | 83.22 | 85.65 | 60.70 | qfq | 8,266,410 | 704,058,130 | 1.58% |
| 2026-04-29 | 80.00 | 85.00 | 79.19 | 84.32 | 59.75 | qfq | 12,188,750 | 1,009,338,154 | 5.16% |
| 2026-04-28 | 75.00 | 80.84 | 74.86 | 80.18 | 56.82 | qfq | 14,079,170 | 1,115,466,136 | 2.30% |
| 2026-04-27 | 77.76 | 79.90 | 77.75 | 78.38 | 55.54 | qfq | 8,459,940 | 666,935,101 | 1.48% |
| 2026-04-24 | 74.97 | 78.66 | 74.74 | 77.24 | 54.74 | qfq | 8,942,612 | 688,707,392 | 3.01% |
| 2026-04-23 | 74.26 | 77.62 | 72.30 | 74.98 | 53.14 | qfq | 11,117,567 | 833,629,114 | 1.08% |
| 2026-04-22 | 75.01 | 75.20 | 73.10 | 74.18 | 52.57 | qfq | 8,316,400 | 616,413,597 | 0.26% |
| 2026-04-21 | 72.23 | 74.63 | 70.82 | 73.99 | 52.43 | qfq | 10,160,802 | 746,042,688 | 2.44% |
| 2026-04-20 | 74.63 | 74.80 | 71.39 | 72.23 | 51.19 | qfq | 8,356,118 | 603,728,268 | -3.27% |
| 2026-04-17 | 74.74 | 76.20 | 74.01 | 74.67 | 52.92 | qfq | 4,352,725 | 325,803,227 | -0.08% |
| 2026-04-16 | 74.79 | 76.10 | 73.61 | 74.73 | 52.96 | qfq | 5,704,852 | 425,999,834 | 0.65% |
| 2026-04-15 | 75.97 | 76.87 | 73.87 | 74.25 | 52.62 | qfq | 5,504,886 | 414,357,590 | -2.25% |
| 2026-04-14 | 72.08 | 75.99 | 70.47 | 75.96 | 53.83 | qfq | 9,413,208 | 695,194,606 | 6.06% |
| 2026-04-13 | 73.80 | 74.60 | 71.50 | 71.62 | 50.75 | qfq | 7,963,444 | 578,941,410 | -3.71% |
| 2026-04-10 | 73.90 | 75.79 | 73.28 | 74.38 | 52.71 | qfq | 6,402,420 | 477,684,731 | 1.75% |
| 2026-04-09 | 72.11 | 74.81 | 70.99 | 73.10 | 51.80 | qfq | 4,497,244 | 330,046,574 | 0.37% |
| 2026-04-08 | 72.38 | 74.50 | 71.82 | 72.83 | 51.61 | qfq | 4,217,500 | 308,091,418 | 2.56% |
| 2026-04-07 | 70.68 | 72.69 | 70.21 | 71.01 | 50.32 | qfq | 2,962,825 | 211,514,759 | 1.11% |
| 2026-04-03 | 73.53 | 74.00 | 70.06 | 70.23 | 49.77 | qfq | 3,552,311 | 252,641,931 | -4.27% |
| 2026-04-02 | 74.33 | 74.48 | 71.18 | 73.36 | 51.99 | qfq | 6,222,151 | 452,453,542 | -1.66% |
| 2026-04-01 | 75.23 | 76.58 | 74.01 | 74.60 | 52.87 | qfq | 4,252,939 | 319,503,737 | 0.43% |
| 2026-03-31 | 75.65 | 76.95 | 73.21 | 74.28 | 52.64 | qfq | 5,483,600 | 409,627,212 | -2.58% |
| 2026-03-30 | 79.53 | 79.80 | 75.60 | 76.25 | 54.04 | qfq | 5,434,150 | 417,249,303 | -4.68% |
| 2026-03-27 | 77.46 | 81.18 | 76.18 | 79.99 | 56.69 | qfq | 7,775,505 | 617,233,883 | 2.37% |
| 2026-03-26 | 75.50 | 81.50 | 74.58 | 78.14 | 55.37 | qfq | 8,361,334 | 659,062,424 | 3.36% |
| 2026-03-25 | 75.18 | 76.18 | 73.66 | 75.60 | 53.57 | qfq | 4,990,313 | 374,313,184 | 1.12% |
| 2026-03-24 | 77.12 | 77.12 | 72.80 | 74.76 | 52.98 | qfq | 5,348,302 | 399,524,578 | -1.67% |
| 2026-03-23 | 78.00 | 80.38 | 75.15 | 76.03 | 53.88 | qfq | 8,625,255 | 671,744,901 | -3.07% |
| 2026-03-20 | 75.35 | 81.24 | 73.44 | 78.44 | 55.59 | qfq | 10,626,245 | 829,762,150 | 4.52% |
| 2026-03-19 | 79.68 | 79.97 | 73.60 | 75.05 | 53.19 | qfq | 8,290,039 | 628,344,941 | -6.78% |
| 2026-03-18 | 82.83 | 83.50 | 79.76 | 80.51 | 57.05 | qfq | 4,748,900 | 384,531,971 | -2.46% |
| 2026-03-17 | 85.70 | 87.28 | 82.49 | 82.54 | 58.49 | qfq | 5,718,397 | 482,135,012 | -2.49% |
| 2026-03-16 | 85.00 | 86.48 | 83.70 | 84.65 | 59.99 | qfq | 9,394,018 | 799,098,302 | -2.32% |
| 2026-03-13 | 84.50 | 89.00 | 83.50 | 86.66 | 61.41 | qfq | 17,026,721 | 1,472,519,480 | 6.46% |
| 2026-03-12 | 82.31 | 82.31 | 79.56 | 81.40 | 57.69 | qfq | 5,137,400 | 415,788,716 | -0.66% |
| 2026-03-11 | 77.34 | 82.26 | 76.85 | 81.94 | 58.07 | qfq | 9,296,545 | 749,340,624 | 6.06% |
| 2026-03-10 | 76.79 | 78.24 | 76.74 | 77.26 | 54.75 | qfq | 2,815,000 | 218,257,451 | 1.09% |
| 2026-03-09 | 75.10 | 77.40 | 72.28 | 76.43 | 54.16 | qfq | 4,336,100 | 324,815,663 | 0.76% |
| 2026-03-06 | 73.99 | 76.15 | 73.70 | 75.85 | 53.75 | qfq | 2,180,662 | 163,780,190 | 2.27% |
| 2026-03-05 | 73.60 | 74.85 | 73.20 | 74.17 | 52.56 | qfq | 2,573,250 | 190,763,992 | 1.77% |
| 2026-03-04 | 73.05 | 73.66 | 71.86 | 72.88 | 51.65 | qfq | 3,719,300 | 270,586,618 | -0.90% |
| 2026-03-03 | 76.28 | 77.60 | 73.31 | 73.54 | 52.11 | qfq | 4,850,300 | 362,064,270 | -3.62% |
| 2026-03-02 | 78.70 | 79.57 | 75.70 | 76.30 | 54.07 | qfq | 5,190,217 | 398,982,100 | -4.45% |
| 2026-02-27 | 79.09 | 80.15 | 78.00 | 79.85 | 56.59 | qfq | 2,876,876 | 228,069,562 | 0.83% |
| 2026-02-26 | 80.34 | 81.50 | 79.08 | 79.19 | 56.12 | qfq | 3,994,000 | 318,473,207 | -1.48% |
| 2026-02-25 | 77.96 | 81.01 | 77.95 | 80.38 | 56.96 | qfq | 4,701,402 | 376,758,579 | 3.18% |
| 2026-02-24 | 79.05 | 79.38 | 77.80 | 77.90 | 55.20 | qfq | 2,205,524 | 173,168,880 | -0.43% |
| 2026-02-13 | 78.00 | 78.96 | 77.66 | 78.24 | 55.45 | qfq | 2,035,300 | 159,808,532 | -0.37% |
| 2026-02-12 | 77.99 | 78.90 | 77.38 | 78.53 | 55.65 | qfq | 2,773,200 | 216,892,670 | 0.54% |
| 2026-02-11 | 76.56 | 78.66 | 76.05 | 78.11 | 55.35 | qfq | 3,623,512 | 281,701,836 | 2.36% |
| 2026-02-10 | 76.86 | 77.77 | 76.18 | 76.31 | 54.08 | qfq | 2,606,215 | 199,682,317 | -1.09% |
| 2026-02-09 | 79.34 | 79.38 | 76.45 | 77.15 | 54.67 | qfq | 4,240,271 | 327,250,571 | -2.09% |
| 2026-02-06 | 74.58 | 79.49 | 74.10 | 78.80 | 55.84 | qfq | 6,718,652 | 523,022,713 | 4.86% |
| 2026-02-05 | 75.89 | 76.15 | 74.55 | 75.15 | 53.26 | qfq | 2,271,700 | 170,791,499 | -0.99% |
| 2026-02-04 | 75.34 | 76.05 | 74.67 | 75.90 | 53.79 | qfq | 2,863,600 | 215,677,651 | 0.76% |
| 2026-02-03 | 74.50 | 75.50 | 73.06 | 75.33 | 53.38 | qfq | 2,878,324 | 214,214,197 | 2.10% |
| 2026-02-02 | 75.65 | 76.74 | 73.61 | 73.78 | 52.29 | qfq | 3,222,300 | 242,761,282 | -2.73% |
| 2026-01-30 | 74.79 | 76.38 | 73.89 | 75.85 | 53.75 | qfq | 3,300,109 | 248,819,998 | 1.05% |
| 2026-01-29 | 75.65 | 76.87 | 74.70 | 75.06 | 53.19 | qfq | 3,503,555 | 265,482,005 | -1.15% |
| 2026-01-28 | 76.01 | 76.51 | 74.25 | 75.93 | 53.81 | qfq | 4,129,448 | 311,715,855 | -0.87% |
| 2026-01-27 | 77.34 | 77.40 | 73.16 | 76.60 | 54.28 | qfq | 6,064,818 | 455,740,977 | -1.15% |
| 2026-01-26 | 81.95 | 82.01 | 76.88 | 77.49 | 54.91 | qfq | 7,796,320 | 607,682,322 | -5.22% |
| 2026-01-23 | 80.19 | 82.17 | 79.84 | 81.76 | 57.94 | qfq | 3,991,900 | 323,927,525 | 1.96% |
| 2026-01-22 | 81.31 | 81.88 | 79.56 | 80.19 | 56.83 | qfq | 2,839,516 | 227,715,650 | -1.27% |
| 2026-01-21 | 79.18 | 81.98 | 79.18 | 81.22 | 57.56 | qfq | 3,440,830 | 278,490,804 | 1.78% |
| 2026-01-20 | 83.00 | 84.30 | 78.61 | 79.80 | 56.55 | qfq | 6,299,875 | 505,974,762 | -3.48% |
| 2026-01-19 | 82.41 | 83.80 | 82.28 | 82.68 | 58.59 | qfq | 4,117,962 | 341,687,281 | -0.06% |
| 2026-01-16 | 84.83 | 85.05 | 81.54 | 82.73 | 58.63 | qfq | 7,854,088 | 655,156,534 | -4.85% |
| 2026-01-15 | 86.09 | 87.50 | 85.09 | 86.95 | 61.62 | qfq | 8,513,490 | 736,536,910 | 1.02% |
| 2026-01-14 | 86.00 | 87.20 | 84.65 | 86.07 | 60.99 | qfq | 6,969,186 | 599,699,505 | 1.75% |
| 2026-01-13 | 83.20 | 86.50 | 83.14 | 84.59 | 59.95 | qfq | 5,982,226 | 506,743,032 | 1.70% |
| 2026-01-12 | 84.35 | 85.09 | 81.70 | 83.18 | 58.95 | qfq | 5,586,612 | 462,584,578 | -2.03% |
| 2026-01-09 | 81.98 | 84.96 | 81.70 | 84.90 | 60.17 | qfq | 4,970,345 | 417,396,876 | 3.83% |
| 2026-01-08 | 85.50 | 85.80 | 80.71 | 81.77 | 57.95 | qfq | 7,243,708 | 601,069,638 | -4.90% |
| 2026-01-07 | 88.22 | 88.88 | 85.58 | 85.98 | 60.93 | qfq | 4,570,922 | 396,031,795 | -3.04% |
| 2026-01-06 | 88.82 | 89.50 | 87.01 | 88.68 | 62.84 | qfq | 4,452,440 | 391,763,076 | -0.20% |
| 2026-01-05 | 86.04 | 89.58 | 85.68 | 88.86 | 62.97 | qfq | 3,430,931 | 301,509,616 | 3.55% |
| 2025-12-31 | 86.66 | 87.27 | 85.14 | 85.81 | 60.81 | qfq | 2,339,946 | 201,134,167 | -0.68% |
| 2025-12-30 | 84.69 | 88.58 | 83.78 | 86.40 | 61.23 | qfq | 3,668,331 | 315,958,276 | 1.90% |
| 2025-12-29 | 86.23 | 86.59 | 83.51 | 84.79 | 60.09 | qfq | 3,412,600 | 290,419,623 | -2.08% |
| 2025-12-26 | 85.22 | 88.66 | 85.11 | 86.59 | 61.36 | qfq | 3,343,004 | 290,391,187 | 1.22% |
| 2025-12-25 | 84.61 | 86.61 | 84.11 | 85.55 | 60.63 | qfq | 2,577,400 | 220,270,025 | 1.12% |
| 2025-12-24 | 85.08 | 86.00 | 83.55 | 84.60 | 59.95 | qfq | 2,781,600 | 235,317,698 | -1.15% |
| 2025-12-23 | 82.71 | 87.25 | 82.51 | 85.58 | 60.65 | qfq | 4,729,546 | 403,222,976 | 3.51% |
| 2025-12-22 | 78.99 | 84.36 | 78.95 | 82.68 | 58.59 | qfq | 5,079,900 | 419,582,883 | 5.04% |
| 2025-12-19 | 79.60 | 79.60 | 77.89 | 78.71 | 55.78 | qfq | 3,015,100 | 237,549,817 | 0.10% |
| 2025-12-18 | 81.07 | 81.07 | 78.52 | 78.63 | 55.72 | qfq | 3,055,673 | 242,966,611 | -3.40% |
| 2025-12-17 | 80.66 | 82.45 | 79.51 | 81.40 | 57.69 | qfq | 3,785,400 | 307,758,832 | 1.33% |
| 2025-12-16 | 81.52 | 82.07 | 78.40 | 80.33 | 56.93 | qfq | 4,372,634 | 348,059,042 | -3.18% |
| 2025-12-15 | 85.29 | 86.70 | 81.40 | 82.97 | 58.80 | qfq | 4,529,545 | 376,566,336 | -3.60% |
| 2025-12-12 | 84.62 | 87.14 | 82.30 | 86.07 | 60.99 | qfq | 5,493,876 | 465,371,675 | 2.22% |
| 2025-12-11 | 86.22 | 88.24 | 83.90 | 84.20 | 59.67 | qfq | 3,607,848 | 311,284,710 | -2.31% |
| 2025-12-10 | 86.49 | 87.68 | 84.26 | 86.19 | 61.08 | qfq | 3,466,578 | 296,782,163 | 0.01% |
| 2025-12-09 | 85.07 | 87.10 | 84.40 | 86.18 | 61.07 | qfq | 3,623,631 | 310,065,723 | 0.17% |
| 2025-12-08 | 85.88 | 86.50 | 83.73 | 86.03 | 60.97 | qfq | 5,739,831 | 487,979,581 | 0.74% |
| 2025-12-05 | 85.65 | 87.66 | 83.88 | 85.40 | 60.52 | qfq | 3,748,791 | 322,203,202 | 0.36% |
| 2025-12-04 | 84.36 | 86.86 | 83.90 | 85.09 | 60.30 | qfq | 3,236,524 | 275,857,546 | 0.82% |
| 2025-12-03 | 85.81 | 86.06 | 83.88 | 84.40 | 59.81 | qfq | 3,571,500 | 302,118,946 | -2.21% |
| 2025-12-02 | 86.67 | 87.58 | 85.11 | 86.31 | 61.16 | qfq | 3,027,719 | 260,367,601 | -0.70% |
| 2025-12-01 | 87.18 | 90.01 | 85.65 | 86.92 | 61.60 | qfq | 5,339,572 | 464,894,401 | -0.32% |
| 2025-11-28 | 83.50 | 87.88 | 82.92 | 87.20 | 61.80 | qfq | 7,230,243 | 621,325,235 | 4.64% |
| 2025-11-27 | 83.85 | 85.21 | 82.43 | 83.33 | 59.05 | qfq | 5,635,500 | 472,448,053 | -0.63% |
| 2025-11-26 | 85.24 | 85.89 | 82.01 | 83.86 | 59.43 | qfq | 6,870,130 | 574,239,847 | -1.63% |
| 2025-11-25 | 86.70 | 87.99 | 85.11 | 85.25 | 60.41 | qfq | 3,951,400 | 340,212,069 | -1.33% |
| 2025-11-24 | 86.00 | 89.27 | 84.93 | 86.40 | 61.23 | qfq | 4,455,916 | 388,621,314 | 0.58% |
| 2025-11-21 | 90.06 | 91.50 | 85.50 | 85.90 | 60.87 | qfq | 6,579,039 | 576,126,478 | -7.00% |
| 2025-11-20 | 96.30 | 98.00 | 92.18 | 92.37 | 65.46 | qfq | 4,713,945 | 443,826,257 | -4.08% |
| 2025-11-19 | 91.53 | 98.19 | 91.30 | 96.30 | 68.24 | qfq | 7,124,222 | 683,607,987 | 4.87% |
| 2025-11-18 | 95.00 | 96.05 | 90.55 | 91.83 | 65.08 | qfq | 7,611,308 | 700,586,604 | -3.74% |
| 2025-11-17 | 99.93 | 101.00 | 91.10 | 95.40 | 67.61 | qfq | 8,464,400 | 805,171,888 | -5.54% |
| 2025-11-14 | 106.41 | 107.49 | 100.00 | 101.00 | 71.57 | qfq | 7,098,800 | 728,586,514 | -7.00% |
| 2025-11-13 | 100.18 | 109.70 | 100.18 | 108.60 | 76.96 | qfq | 8,120,616 | 864,388,489 | 8.60% |
| 2025-11-12 | 99.92 | 103.49 | 95.03 | 100.00 | 70.87 | qfq | 6,417,930 | 639,558,426 | -0.20% |
| 2025-11-11 | 102.76 | 103.40 | 98.10 | 100.20 | 71.01 | qfq | 4,663,580 | 466,391,547 | -0.18% |
| 2025-11-10 | 102.00 | 105.29 | 99.30 | 100.38 | 71.14 | qfq | 7,539,680 | 768,311,999 | -1.02% |
| 2025-11-07 | 93.89 | 103.00 | 92.33 | 101.41 | 71.87 | qfq | 10,366,800 | 1,025,674,837 | 8.08% |
| 2025-11-06 | 94.29 | 97.00 | 92.50 | 93.83 | 66.49 | qfq | 5,270,700 | 496,142,562 | -0.49% |
| 2025-11-05 | 88.09 | 95.08 | 88.00 | 94.29 | 66.82 | qfq | 7,426,500 | 683,427,384 | 3.89% |
| 2025-11-04 | 93.80 | 96.89 | 88.85 | 90.76 | 64.32 | qfq | 7,819,500 | 718,180,578 | -3.20% |
| 2025-11-03 | 99.15 | 99.19 | 91.38 | 93.76 | 66.44 | qfq | 10,866,440 | 1,019,974,045 | -5.67% |
| 2025-10-31 | 93.13 | 102.32 | 92.09 | 99.40 | 70.44 | qfq | 13,319,902 | 1,330,432,564 | 6.86% |
| 2025-10-30 | 87.94 | 93.50 | 86.01 | 93.02 | 65.92 | qfq | 11,278,738 | 1,020,567,189 | 4.99% |
| 2025-10-29 | 83.06 | 89.40 | 83.03 | 88.60 | 62.79 | qfq | 9,140,300 | 798,086,181 | 6.71% |
| 2025-10-28 | 80.92 | 83.64 | 79.50 | 83.03 | 58.84 | qfq | 9,026,464 | 736,329,905 | -0.59% |
| 2025-10-27 | 84.10 | 86.20 | 81.89 | 83.52 | 59.19 | qfq | 8,085,040 | 676,176,624 | -1.63% |
| 2025-10-24 | 83.52 | 85.07 | 82.65 | 84.90 | 60.17 | qfq | 4,771,643 | 402,048,200 | 2.34% |
| 2025-10-23 | 80.00 | 83.40 | 78.82 | 82.96 | 58.79 | qfq | 6,004,900 | 487,295,275 | 2.42% |
| 2025-10-22 | 83.30 | 85.55 | 80.10 | 81.00 | 57.40 | qfq | 6,789,200 | 555,549,003 | -3.12% |
| 2025-10-21 | 83.00 | 85.43 | 82.02 | 83.61 | 59.25 | qfq | 6,747,200 | 563,316,709 | 0.76% |
| 2025-10-20 | 85.43 | 85.90 | 81.70 | 82.98 | 58.80 | qfq | 7,056,600 | 588,469,504 | -0.01% |
| 2025-10-17 | 82.62 | 89.77 | 82.40 | 82.99 | 58.81 | qfq | 13,572,900 | 1,162,467,408 | -0.55% |
| 2025-10-16 | 78.45 | 84.44 | 78.02 | 83.45 | 59.14 | qfq | 10,279,050 | 838,841,057 | 6.39% |
| 2025-10-15 | 78.13 | 79.12 | 76.10 | 78.44 | 55.59 | qfq | 6,051,515 | 471,557,534 | 0.82% |
| 2025-10-14 | 81.12 | 83.38 | 77.50 | 77.80 | 55.13 | qfq | 8,281,500 | 666,275,907 | -2.49% |
| 2025-10-13 | 74.26 | 80.89 | 74.26 | 79.79 | 56.54 | qfq | 10,031,699 | 782,168,753 | 2.07% |
| 2025-10-10 | 86.49 | 86.50 | 76.50 | 78.17 | 55.40 | qfq | 15,529,433 | 1,233,706,989 | -8.04% |
| 2025-10-09 | 85.60 | 89.03 | 82.90 | 85.00 | 60.24 | qfq | 11,239,100 | 961,583,131 | 1.54% |
| 2025-09-30 | 75.80 | 83.71 | 75.20 | 83.71 | 59.32 | qfq | 10,526,425 | 858,917,145 | 10.00% |
| 2025-09-29 | 71.50 | 76.98 | 71.43 | 76.10 | 53.93 | qfq | 10,671,437 | 805,613,716 | 8.27% |
| 2025-09-26 | 71.20 | 73.40 | 70.10 | 70.29 | 49.81 | qfq | 9,048,414 | 647,075,422 | -1.83% |
| 2025-09-25 | 68.79 | 72.59 | 68.79 | 71.60 | 50.74 | qfq | 10,348,153 | 735,313,795 | 3.35% |
| 2025-09-24 | 65.59 | 70.29 | 65.02 | 69.28 | 49.10 | qfq | 9,195,600 | 624,576,789 | 5.14% |
| 2025-09-23 | 66.66 | 67.80 | 64.01 | 65.89 | 46.69 | qfq | 7,755,260 | 509,778,513 | -1.14% |
| 2025-09-22 | 68.45 | 68.67 | 65.10 | 66.65 | 47.23 | qfq | 7,825,195 | 518,902,174 | -2.87% |
| 2025-09-19 | 67.72 | 69.35 | 67.19 | 68.62 | 48.63 | qfq | 8,545,690 | 583,559,026 | 0.90% |
| 2025-09-18 | 69.81 | 70.80 | 66.80 | 68.01 | 48.20 | qfq | 12,687,532 | 877,159,534 | -3.23% |
| 2025-09-17 | 68.02 | 73.55 | 66.81 | 70.28 | 49.80 | qfq | 17,374,377 | 1,213,751,251 | 2.42% |
| 2025-09-16 | 69.79 | 69.79 | 66.10 | 68.62 | 48.63 | qfq | 23,724,400 | 1,603,235,964 | -2.71% |
| 2025-09-15 | 66.14 | 70.53 | 65.66 | 70.53 | 49.98 | qfq | 25,586,259 | 1,791,637,358 | 10.00% |
| 2025-09-12 | 63.93 | 64.75 | 62.60 | 64.12 | 45.44 | qfq | 11,479,280 | 732,766,460 | 1.62% |
| 2025-09-11 | 63.78 | 64.16 | 62.60 | 63.10 | 44.72 | qfq | 11,788,997 | 744,361,351 | -1.02% |
| 2025-09-10 | 64.76 | 65.58 | 63.51 | 63.75 | 45.18 | qfq | 13,473,400 | 867,165,879 | -3.41% |
| 2025-09-09 | 67.52 | 69.00 | 65.47 | 66.00 | 46.77 | qfq | 17,858,266 | 1,197,643,564 | 1.55% |
| 2025-09-08 | 67.00 | 67.50 | 64.73 | 64.99 | 46.06 | qfq | 20,053,892 | 1,322,183,601 | 1.07% |
| 2025-09-05 | 58.38 | 64.30 | 58.01 | 64.30 | 45.57 | qfq | 16,612,412 | 1,033,970,119 | 10.01% |
| 2025-09-04 | 57.45 | 60.38 | 57.23 | 58.45 | 41.42 | qfq | 13,818,520 | 813,522,908 | 1.79% |
| 2025-09-03 | 57.71 | 59.18 | 57.06 | 57.42 | 40.69 | qfq | 8,497,225 | 492,687,631 | -0.21% |
| 2025-09-02 | 59.74 | 60.30 | 57.00 | 57.54 | 40.78 | qfq | 10,405,120 | 608,911,286 | -2.90% |
| 2025-09-01 | 59.58 | 61.19 | 59.06 | 59.26 | 42.00 | qfq | 12,936,040 | 772,434,592 | -1.74% |
| 2025-08-29 | 54.98 | 60.31 | 54.55 | 60.31 | 42.74 | qfq | 17,631,398 | 1,029,079,172 | 9.99% |
| 2025-08-28 | 54.40 | 55.27 | 53.38 | 54.83 | 38.86 | qfq | 6,296,450 | 342,178,838 | 0.57% |
| 2025-08-27 | 57.45 | 57.47 | 54.48 | 54.52 | 38.64 | qfq | 10,065,184 | 564,077,896 | -4.87% |
| 2025-08-26 | 57.01 | 57.79 | 56.80 | 57.31 | 40.61 | qfq | 4,792,950 | 274,563,116 | 0.14% |
| 2025-08-25 | 58.09 | 58.38 | 56.57 | 57.23 | 40.56 | qfq | 8,829,989 | 505,955,919 | -1.28% |
| 2025-08-22 | 56.01 | 58.38 | 55.71 | 57.97 | 41.08 | qfq | 8,594,694 | 495,247,095 | 3.46% |
| 2025-08-21 | 56.00 | 57.18 | 55.58 | 56.03 | 39.71 | qfq | 8,319,000 | 468,926,030 | -0.16% |
| 2025-08-20 | 55.32 | 56.78 | 54.75 | 56.12 | 39.77 | qfq | 9,877,779 | 550,226,334 | 3.01% |
| 2025-08-19 | 55.30 | 55.40 | 54.18 | 54.48 | 38.61 | qfq | 5,089,600 | 278,277,009 | -1.27% |
| 2025-08-18 | 55.99 | 55.99 | 54.75 | 55.18 | 39.10 | qfq | 5,926,828 | 327,195,329 | 0.07% |
| 2025-08-15 | 52.77 | 55.24 | 52.66 | 55.14 | 39.08 | qfq | 6,457,774 | 352,055,452 | 4.29% |
| 2025-08-14 | 53.55 | 53.95 | 52.65 | 52.87 | 37.47 | qfq | 4,377,304 | 232,769,887 | -1.38% |
| 2025-08-13 | 54.70 | 54.84 | 53.21 | 53.61 | 37.99 | qfq | 5,473,500 | 293,966,615 | -1.63% |
| 2025-08-12 | 54.36 | 55.20 | 53.81 | 54.50 | 38.62 | qfq | 3,828,436 | 209,032,992 | 0.02% |
| 2025-08-11 | 51.76 | 56.20 | 51.75 | 54.49 | 38.61 | qfq | 7,751,089 | 417,962,749 | 5.27% |
| 2025-08-08 | 52.00 | 52.24 | 51.30 | 51.76 | 36.68 | qfq | 2,115,100 | 109,421,413 | -0.80% |
| 2025-08-07 | 51.80 | 52.50 | 51.61 | 52.18 | 36.98 | qfq | 2,810,000 | 146,537,759 | 0.35% |
| 2025-08-06 | 50.96 | 52.08 | 50.66 | 52.00 | 36.85 | qfq | 3,781,300 | 195,330,301 | 2.02% |
| 2025-08-05 | 51.51 | 51.53 | 50.68 | 50.97 | 36.12 | qfq | 2,850,400 | 145,320,576 | -0.70% |
| 2025-08-04 | 50.13 | 51.48 | 49.68 | 51.33 | 36.38 | qfq | 3,135,400 | 158,949,900 | 1.54% |
| 2025-08-01 | 50.11 | 50.96 | 49.20 | 50.55 | 35.82 | qfq | 3,358,801 | 169,011,789 | 0.06% |
| 2025-07-31 | 51.90 | 52.39 | 50.15 | 50.52 | 35.80 | qfq | 5,070,701 | 260,146,583 | -2.75% |
| 2025-07-30 | 53.70 | 53.78 | 51.50 | 51.95 | 36.81 | qfq | 4,738,206 | 247,456,201 | -3.26% |
| 2025-07-29 | 53.20 | 54.08 | 52.85 | 53.70 | 38.06 | qfq | 2,855,906 | 152,677,572 | 0.94% |
| 2025-07-28 | 54.13 | 54.25 | 52.82 | 53.20 | 37.70 | qfq | 4,396,165 | 234,699,138 | -1.75% |
| 2025-07-25 | 54.43 | 54.94 | 53.85 | 54.15 | 38.37 | qfq | 3,534,700 | 191,972,228 | -0.28% |
| 2025-07-24 | 53.68 | 54.78 | 53.51 | 54.30 | 38.48 | qfq | 3,635,464 | 196,677,252 | 1.12% |
| 2025-07-23 | 55.20 | 55.28 | 53.51 | 53.70 | 38.06 | qfq | 6,747,100 | 366,322,159 | -3.33% |
| 2025-07-22 | 51.75 | 56.08 | 51.67 | 55.55 | 39.37 | qfq | 10,326,475 | 561,767,460 | 7.03% |
| 2025-07-21 | 50.57 | 52.19 | 50.32 | 51.90 | 36.78 | qfq | 6,262,270 | 321,745,336 | 2.63% |
| 2025-07-18 | 50.72 | 51.30 | 50.24 | 50.57 | 35.84 | qfq | 4,234,328 | 214,613,056 | 0.04% |
| 2025-07-17 | 50.71 | 51.69 | 50.30 | 50.55 | 35.82 | qfq | 3,788,558 | 191,833,996 | -0.49% |
| 2025-07-16 | 49.19 | 51.42 | 49.19 | 50.80 | 36.00 | qfq | 7,767,964 | 394,169,648 | 2.73% |
| 2025-07-15 | 49.70 | 50.15 | 49.08 | 49.45 | 35.04 | qfq | 3,992,164 | 197,370,226 | -0.96% |
| 2025-07-14 | 48.88 | 50.35 | 48.82 | 49.93 | 35.38 | qfq | 5,657,200 | 281,255,174 | 2.11% |
| 2025-07-11 | 49.52 | 49.74 | 48.82 | 48.90 | 34.65 | qfq | 4,775,732 | 234,363,353 | -1.35% |
| 2025-07-10 | 49.81 | 50.79 | 49.01 | 49.57 | 35.13 | qfq | 4,797,300 | 238,118,995 | -0.48% |
| 2025-07-09 | 50.40 | 50.61 | 49.72 | 49.81 | 35.30 | qfq | 4,067,100 | 203,270,186 | -0.88% |
| 2025-07-08 | 48.18 | 50.58 | 48.18 | 50.25 | 35.61 | qfq | 7,199,328 | 357,310,099 | 4.12% |
| 2025-07-07 | 49.50 | 50.10 | 48.10 | 48.26 | 34.20 | qfq | 5,213,431 | 252,797,070 | -2.37% |
| 2025-07-04 | 50.10 | 50.33 | 49.40 | 49.43 | 35.03 | qfq | 4,319,100 | 214,600,190 | -1.79% |
| 2025-07-03 | 49.00 | 50.57 | 48.66 | 50.33 | 35.67 | qfq | 6,442,900 | 321,364,391 | 2.30% |
| 2025-07-02 | 48.60 | 49.75 | 48.21 | 49.20 | 34.87 | qfq | 3,436,600 | 168,370,585 | 0.84% |
| 2025-07-01 | 48.80 | 48.80 | 47.90 | 48.79 | 34.58 | qfq | 3,815,383 | 184,412,050 | 0.06% |
| 2025-06-30 | 49.18 | 49.41 | 48.60 | 48.76 | 34.55 | qfq | 3,566,183 | 174,407,482 | -0.79% |
| 2025-06-27 | 49.70 | 50.28 | 48.95 | 49.15 | 34.83 | qfq | 4,453,604 | 220,184,643 | -0.87% |
| 2025-06-26 | 49.21 | 50.38 | 49.21 | 49.58 | 35.14 | qfq | 5,417,136 | 270,553,934 | 0.18% |
| 2025-06-25 | 49.74 | 49.96 | 48.99 | 49.49 | 35.07 | qfq | 4,890,284 | 241,816,004 | -0.44% |
| 2025-06-24 | 46.54 | 50.20 | 46.36 | 49.71 | 35.23 | qfq | 10,506,100 | 513,210,253 | 7.09% |
| 2025-06-23 | 46.00 | 47.10 | 45.90 | 46.42 | 32.90 | qfq | 2,672,728 | 124,098,012 | 0.28% |
| 2025-06-20 | 46.59 | 47.34 | 46.28 | 46.29 | 32.80 | qfq | 1,705,340 | 79,586,727 | -0.81% |
| 2025-06-19 | 47.46 | 47.86 | 46.50 | 46.67 | 33.07 | qfq | 2,454,806 | 115,602,225 | -1.79% |
| 2025-06-18 | 47.00 | 48.20 | 46.90 | 47.52 | 33.68 | qfq | 2,335,100 | 110,994,738 | 0.55% |
| 2025-06-17 | 46.86 | 47.77 | 46.66 | 47.26 | 33.49 | qfq | 3,068,000 | 144,882,689 | 0.81% |
| 2025-06-16 | 47.32 | 47.75 | 46.70 | 46.88 | 33.22 | qfq | 2,680,000 | 125,977,208 | -0.91% |
| 2025-06-13 | 48.00 | 48.25 | 46.91 | 47.31 | 33.53 | qfq | 4,796,112 | 228,038,026 | -1.64% |
| 2025-06-12 | 47.99 | 48.83 | 47.45 | 48.10 | 34.09 | qfq | 3,182,500 | 153,588,308 | -0.41% |
| 2025-06-11 | 47.38 | 48.78 | 47.33 | 48.30 | 34.23 | qfq | 5,256,357 | 253,208,641 | 1.94% |
| 2025-06-10 | 47.38 | 48.00 | 47.01 | 47.38 | 33.58 | qfq | 4,346,693 | 206,743,659 | -0.11% |
| 2025-06-09 | 47.46 | 48.58 | 47.15 | 47.43 | 33.61 | qfq | 5,175,093 | 248,298,772 | -0.17% |
| 2025-06-06 | 46.18 | 47.86 | 46.02 | 47.51 | 33.67 | qfq | 6,077,946 | 287,546,319 | 3.06% |
| 2025-06-05 | 45.52 | 46.17 | 45.34 | 46.10 | 32.67 | qfq | 4,307,910 | 198,138,841 | 1.27% |
| 2025-06-04 | 45.00 | 46.18 | 44.84 | 45.52 | 32.26 | qfq | 4,724,476 | 215,831,080 | 1.34% |
| 2025-06-03 | 44.54 | 45.09 | 44.02 | 44.92 | 31.83 | qfq | 4,840,576 | 215,420,702 | -0.40% |
| 2025-05-30 | 46.61 | 46.61 | 44.80 | 45.10 | 31.96 | qfq | 5,487,827 | 250,067,809 | -3.47% |
| 2025-05-29 | 46.51 | 47.02 | 46.50 | 46.72 | 33.11 | qfq | 3,535,649 | 165,397,779 | 0.21% |
| 2025-05-28 | 46.86 | 47.63 | 46.51 | 46.62 | 33.04 | qfq | 3,575,900 | 168,172,043 | -1.04% |
| 2025-05-27 | 46.90 | 47.12 | 46.06 | 47.11 | 33.39 | qfq | 4,009,423 | 187,005,836 | 0.02% |
| 2025-05-26 | 47.36 | 47.43 | 46.42 | 47.10 | 33.38 | qfq | 3,619,000 | 169,492,848 | -0.42% |
| 2025-05-23 | 48.22 | 48.30 | 47.27 | 47.30 | 33.52 | qfq | 4,645,500 | 221,844,151 | -2.47% |
| 2025-05-22 | 48.99 | 49.23 | 48.40 | 48.50 | 34.37 | qfq | 3,726,900 | 181,176,039 | -1.48% |
| 2025-05-21 | 49.85 | 50.08 | 49.03 | 49.23 | 34.89 | qfq | 4,922,243 | 243,298,133 | -1.52% |
| 2025-05-20 | 51.46 | 51.64 | 49.69 | 49.99 | 35.43 | qfq | 5,501,697 | 275,924,709 | -4.01% |
| 2025-05-19 | 51.99 | 52.56 | 51.35 | 52.08 | 36.34 | qfq | 3,441,027 | 178,247,191 | 0.13% |
| 2025-05-16 | 51.88 | 52.39 | 51.50 | 52.01 | 36.29 | qfq | 2,191,075 | 113,730,514 | 0.06% |
| 2025-05-15 | 52.17 | 52.75 | 51.41 | 51.98 | 36.27 | qfq | 3,137,800 | 162,979,239 | -0.42% |
| 2025-05-14 | 52.70 | 53.09 | 51.56 | 52.20 | 36.43 | qfq | 3,250,200 | 169,466,841 | -1.08% |
| 2025-05-13 | 53.30 | 54.08 | 52.55 | 52.77 | 36.82 | qfq | 3,655,536 | 194,357,086 | 0.08% |
| 2025-05-12 | 52.43 | 53.05 | 52.06 | 52.73 | 36.80 | qfq | 3,771,500 | 198,408,641 | 1.80% |
| 2025-05-09 | 52.84 | 52.84 | 51.31 | 51.80 | 36.15 | qfq | 3,018,800 | 156,174,973 | -2.08% |
| 2025-05-08 | 51.25 | 53.36 | 51.02 | 52.90 | 36.91 | qfq | 4,532,904 | 238,428,469 | 2.94% |
| 2025-05-07 | 52.78 | 52.90 | 50.98 | 51.39 | 35.86 | qfq | 4,606,304 | 237,332,296 | -1.55% |
| 2025-05-06 | 49.88 | 52.60 | 49.77 | 52.20 | 36.43 | qfq | 6,868,190 | 355,627,661 | 5.73% |
| 2025-04-30 | 50.54 | 50.67 | 49.33 | 49.37 | 34.45 | qfq | 4,161,012 | 207,959,449 | -1.93% |
| 2025-04-29 | 50.55 | 50.96 | 50.30 | 50.34 | 35.13 | qfq | 3,326,429 | 167,926,360 | -1.00% |
| 2025-04-28 | 53.08 | 54.20 | 50.18 | 50.85 | 35.48 | qfq | 5,376,268 | 275,760,355 | -4.60% |
| 2025-04-25 | 52.64 | 54.05 | 52.20 | 53.30 | 37.19 | qfq | 2,218,600 | 118,090,279 | 0.85% |
| 2025-04-24 | 53.65 | 54.00 | 52.62 | 52.85 | 36.88 | qfq | 2,465,585 | 131,243,557 | -1.27% |
| 2025-04-23 | 53.51 | 54.20 | 53.16 | 53.53 | 37.35 | qfq | 2,866,700 | 153,915,966 | 0.58% |
| 2025-04-22 | 52.21 | 54.25 | 51.94 | 53.22 | 37.14 | qfq | 5,393,720 | 288,975,171 | 1.43% |
| 2025-04-21 | 50.41 | 53.10 | 50.17 | 52.47 | 36.61 | qfq | 3,979,500 | 207,149,561 | 3.39% |
| 2025-04-18 | 50.82 | 51.38 | 50.31 | 50.75 | 35.41 | qfq | 1,589,700 | 80,722,827 | -0.82% |
| 2025-04-17 | 49.93 | 51.55 | 49.90 | 51.17 | 35.71 | qfq | 2,921,184 | 149,236,707 | 1.73% |
| 2025-04-16 | 51.41 | 51.84 | 49.70 | 50.30 | 35.10 | qfq | 3,600,363 | 181,342,550 | -3.27% |
| 2025-04-15 | 52.36 | 53.22 | 51.66 | 52.00 | 36.29 | qfq | 2,819,536 | 147,176,726 | -1.25% |
| 2025-04-14 | 52.21 | 53.36 | 51.43 | 52.66 | 36.75 | qfq | 4,321,821 | 227,139,160 | 1.54% |
| 2025-04-11 | 51.50 | 52.68 | 50.54 | 51.86 | 36.19 | qfq | 6,044,169 | 311,527,148 | -0.84% |
| 2025-04-10 | 55.70 | 55.70 | 52.05 | 52.30 | 36.50 | qfq | 6,909,008 | 371,158,673 | -3.42% |
| 2025-04-09 | 52.20 | 54.82 | 50.50 | 54.15 | 37.79 | qfq | 6,026,743 | 320,706,695 | 5.47% |
| 2025-04-08 | 48.00 | 52.45 | 48.00 | 51.34 | 35.83 | qfq | 6,332,174 | 317,004,052 | -1.74% |
| 2025-04-07 | 54.00 | 54.50 | 52.25 | 52.25 | 36.46 | qfq | 3,256,800 | 171,409,257 | -10.01% |
| 2025-04-03 | 58.15 | 59.52 | 56.88 | 58.06 | 40.52 | qfq | 4,542,825 | 262,495,855 | -2.22% |
| 2025-04-02 | 56.50 | 59.57 | 55.35 | 59.38 | 41.44 | qfq | 5,547,505 | 323,827,406 | 4.47% |
| 2025-04-01 | 56.65 | 57.69 | 56.00 | 56.84 | 39.66 | qfq | 4,097,600 | 233,996,003 | 1.10% |
| 2025-03-31 | 54.77 | 57.38 | 53.76 | 56.22 | 39.23 | qfq | 6,368,700 | 357,872,256 | 2.65% |
| 2025-03-28 | 57.22 | 58.83 | 54.57 | 54.77 | 38.22 | qfq | 5,550,836 | 308,945,749 | -4.25% |
| 2025-03-27 | 57.52 | 59.34 | 57.00 | 57.20 | 39.92 | qfq | 5,169,519 | 299,842,770 | -0.44% |
| 2025-03-26 | 58.89 | 60.48 | 57.28 | 57.45 | 40.09 | qfq | 5,475,325 | 320,852,149 | -2.36% |
| 2025-03-25 | 60.90 | 61.85 | 58.65 | 58.84 | 41.06 | qfq | 5,628,428 | 339,417,651 | -5.33% |
| 2025-03-24 | 59.24 | 62.17 | 58.76 | 62.15 | 43.37 | qfq | 6,062,452 | 370,713,074 | 4.82% |
| 2025-03-21 | 60.91 | 61.61 | 59.00 | 59.29 | 41.37 | qfq | 4,261,030 | 255,258,902 | -3.12% |
| 2025-03-20 | 63.20 | 63.48 | 61.01 | 61.20 | 42.71 | qfq | 4,635,103 | 285,877,117 | -3.77% |
| 2025-03-19 | 62.49 | 64.20 | 61.68 | 63.60 | 44.38 | qfq | 6,705,776 | 421,939,486 | 0.74% |
| 2025-03-18 | 59.05 | 63.20 | 58.16 | 63.13 | 44.05 | qfq | 10,829,287 | 661,275,074 | 8.55% |
| 2025-03-17 | 58.47 | 60.10 | 57.20 | 58.16 | 40.59 | qfq | 8,789,962 | 513,954,511 | 3.95% |
| 2025-03-14 | 56.04 | 57.02 | 54.99 | 55.95 | 39.04 | qfq | 5,665,294 | 317,299,354 | -0.07% |
| 2025-03-13 | 55.01 | 56.35 | 54.51 | 55.99 | 39.07 | qfq | 4,974,840 | 277,167,399 | 1.69% |
| 2025-03-12 | 54.80 | 56.10 | 53.58 | 55.06 | 38.42 | qfq | 5,688,650 | 311,009,187 | 0.57% |
| 2025-03-11 | 54.15 | 54.75 | 52.99 | 54.75 | 38.21 | qfq | 4,095,693 | 220,173,579 | -0.24% |
| 2025-03-10 | 55.28 | 56.24 | 54.10 | 54.88 | 38.30 | qfq | 5,316,598 | 291,117,434 | -1.84% |
| 2025-03-07 | 56.79 | 57.44 | 55.35 | 55.91 | 39.02 | qfq | 5,245,163 | 295,605,278 | -1.81% |
| 2025-03-06 | 57.18 | 57.94 | 56.01 | 56.94 | 39.73 | qfq | 5,728,248 | 326,319,760 | -0.44% |
| 2025-03-05 | 58.47 | 59.64 | 56.81 | 57.19 | 39.91 | qfq | 6,002,250 | 346,753,509 | -3.49% |
| 2025-03-04 | 57.98 | 60.44 | 56.88 | 59.26 | 41.35 | qfq | 10,966,936 | 641,306,505 | 0.17% |
| 2025-03-03 | 55.70 | 60.87 | 55.70 | 59.16 | 41.28 | qfq | 11,864,618 | 704,171,795 | 6.90% |
| 2025-02-28 | 53.72 | 57.17 | 53.61 | 55.34 | 38.62 | qfq | 8,857,567 | 494,398,222 | 2.33% |
| 2025-02-27 | 54.64 | 55.98 | 53.50 | 54.08 | 37.74 | qfq | 6,095,315 | 330,997,021 | -1.02% |
| 2025-02-26 | 54.90 | 55.68 | 53.76 | 54.64 | 38.13 | qfq | 5,488,012 | 299,674,636 | 1.00% |
| 2025-02-25 | 51.50 | 56.22 | 51.00 | 54.10 | 37.75 | qfq | 8,759,566 | 473,194,947 | 4.54% |
| 2025-02-24 | 53.36 | 53.36 | 51.51 | 51.75 | 36.11 | qfq | 5,665,515 | 295,820,483 | -3.27% |
| 2025-02-21 | 51.29 | 54.00 | 50.98 | 53.50 | 37.33 | qfq | 6,099,525 | 320,968,638 | 4.09% |
| 2025-02-20 | 51.74 | 52.03 | 50.91 | 51.40 | 35.87 | qfq | 3,264,904 | 167,621,414 | -0.48% |
| 2025-02-19 | 50.04 | 51.88 | 49.62 | 51.65 | 36.04 | qfq | 5,947,378 | 303,321,118 | 2.89% |
| 2025-02-18 | 50.66 | 51.60 | 50.03 | 50.20 | 35.03 | qfq | 5,167,136 | 262,539,128 | -0.50% |
| 2025-02-17 | 51.75 | 51.95 | 50.08 | 50.45 | 35.21 | qfq | 6,394,965 | 324,143,919 | -2.55% |
| 2025-02-14 | 53.07 | 55.00 | 51.62 | 51.77 | 36.13 | qfq | 5,592,935 | 295,177,207 | -2.28% |
| 2025-02-13 | 52.54 | 54.28 | 52.32 | 52.98 | 36.97 | qfq | 8,288,729 | 444,172,912 | 0.84% |
| 2025-02-12 | 52.33 | 52.95 | 51.52 | 52.54 | 36.66 | qfq | 5,868,843 | 306,241,249 | -0.21% |
| 2025-02-11 | 53.29 | 53.50 | 51.40 | 52.65 | 36.74 | qfq | 8,208,931 | 428,241,896 | -1.31% |
| 2025-02-10 | 57.27 | 57.62 | 53.08 | 53.35 | 37.23 | qfq | 8,496,290 | 457,951,919 | -6.76% |
| 2025-02-07 | 56.88 | 58.76 | 55.00 | 57.22 | 39.93 | qfq | 4,882,500 | 278,500,303 | 0.60% |
| 2025-02-06 | 56.14 | 57.38 | 55.71 | 56.88 | 39.69 | qfq | 2,748,665 | 155,544,658 | 1.48% |
| 2025-02-05 | 57.11 | 57.64 | 55.65 | 56.05 | 39.11 | qfq | 2,378,893 | 133,784,609 | -1.20% |
| 2025-01-27 | 57.21 | 57.89 | 55.00 | 56.73 | 39.59 | qfq | 2,705,301 | 154,883,257 | -0.23% |
| 2025-01-24 | 55.20 | 58.74 | 54.93 | 56.86 | 39.68 | qfq | 3,961,007 | 224,953,449 | 2.77% |
| 2025-01-23 | 56.95 | 56.99 | 55.20 | 55.33 | 38.61 | qfq | 3,496,058 | 195,827,355 | -1.71% |
| 2025-01-22 | 57.87 | 58.30 | 55.97 | 56.29 | 39.28 | qfq | 4,062,702 | 230,548,109 | -3.45% |
| 2025-01-21 | 60.24 | 60.24 | 57.60 | 58.30 | 40.68 | qfq | 3,202,388 | 186,925,413 | -2.85% |
| 2025-01-20 | 59.18 | 61.60 | 58.51 | 60.01 | 41.88 | qfq | 3,522,158 | 212,294,050 | 2.70% |
| 2025-01-17 | 59.08 | 63.54 | 58.18 | 58.43 | 40.77 | qfq | 3,647,472 | 216,050,877 | -1.88% |
| 2025-01-16 | 60.40 | 61.58 | 58.69 | 59.55 | 41.56 | qfq | 4,600,868 | 276,050,054 | 0.56% |
| 2025-01-15 | 62.19 | 62.67 | 58.94 | 59.22 | 41.32 | qfq | 4,625,979 | 278,426,532 | -4.50% |
| 2025-01-14 | 60.37 | 62.81 | 59.37 | 62.01 | 43.27 | qfq | 4,646,037 | 287,010,322 | 2.70% |
| 2025-01-13 | 62.66 | 63.40 | 59.65 | 60.38 | 42.13 | qfq | 5,423,038 | 330,733,121 | -4.73% |
| 2025-01-10 | 63.90 | 65.34 | 63.36 | 63.38 | 44.23 | qfq | 1,773,100 | 114,062,559 | -0.55% |
| 2025-01-09 | 63.47 | 64.46 | 62.60 | 63.73 | 44.47 | qfq | 2,285,497 | 145,168,190 | -0.34% |
| 2025-01-08 | 63.93 | 64.55 | 62.37 | 63.95 | 44.63 | qfq | 1,711,000 | 108,515,538 | -0.28% |
| 2025-01-07 | 64.72 | 65.74 | 63.88 | 64.13 | 44.75 | qfq | 1,917,900 | 124,039,988 | -0.90% |
| 2025-01-06 | 62.82 | 66.10 | 61.84 | 64.71 | 45.16 | qfq | 2,756,164 | 178,156,848 | 3.27% |
| 2025-01-03 | 64.38 | 66.08 | 62.45 | 62.66 | 43.73 | qfq | 2,116,583 | 136,228,671 | -2.11% |
| 2025-01-02 | 67.90 | 68.55 | 63.61 | 64.01 | 44.67 | qfq | 3,516,886 | 229,507,074 | -6.62% |
| 2024-12-31 | 66.75 | 69.73 | 66.50 | 68.55 | 47.84 | qfq | 3,124,208 | 212,292,266 | 2.31% |
| 2024-12-30 | 67.30 | 68.49 | 66.50 | 67.00 | 46.75 | qfq | 2,372,170 | 159,640,855 | -0.43% |
| 2024-12-27 | 67.97 | 68.08 | 65.00 | 67.29 | 46.96 | qfq | 2,690,504 | 179,918,597 | -1.00% |
| 2024-12-26 | 66.09 | 68.32 | 65.58 | 67.97 | 47.43 | qfq | 2,633,692 | 178,190,858 | 3.00% |
| 2024-12-25 | 66.75 | 67.60 | 65.50 | 65.99 | 46.05 | qfq | 1,936,900 | 128,082,729 | -1.40% |
| 2024-12-24 | 64.60 | 67.32 | 64.60 | 66.93 | 46.71 | qfq | 2,525,758 | 167,754,309 | 3.61% |
| 2024-12-23 | 64.79 | 67.15 | 64.60 | 64.60 | 45.08 | qfq | 3,829,518 | 252,007,035 | -0.29% |
| 2024-12-20 | 65.99 | 66.08 | 64.10 | 64.79 | 45.21 | qfq | 2,615,810 | 169,474,171 | -1.08% |
| 2024-12-19 | 66.41 | 66.80 | 65.31 | 65.50 | 45.71 | qfq | 1,808,715 | 118,994,566 | -1.71% |
| 2024-12-18 | 65.96 | 67.65 | 65.72 | 66.64 | 46.50 | qfq | 2,024,400 | 134,877,248 | 0.66% |
| 2024-12-17 | 65.28 | 68.20 | 65.28 | 66.20 | 46.20 | qfq | 4,015,437 | 269,855,975 | 1.41% |
| 2024-12-16 | 67.70 | 67.79 | 64.61 | 65.28 | 45.55 | qfq | 3,837,287 | 251,389,570 | -3.57% |
| 2024-12-13 | 70.02 | 70.03 | 67.50 | 67.70 | 47.24 | qfq | 2,496,708 | 170,261,910 | -3.12% |
| 2024-12-12 | 66.53 | 70.37 | 65.86 | 69.88 | 48.76 | qfq | 5,747,433 | 393,884,282 | 5.04% |
| 2024-12-11 | 68.10 | 68.94 | 65.81 | 66.53 | 46.43 | qfq | 4,590,100 | 307,062,949 | -2.88% |
| 2024-12-10 | 70.40 | 71.00 | 67.36 | 68.50 | 47.80 | qfq | 5,258,225 | 364,545,894 | -0.06% |
| 2024-12-09 | 67.63 | 69.39 | 66.80 | 68.54 | 47.83 | qfq | 4,116,338 | 281,743,719 | 1.56% |
| 2024-12-06 | 67.60 | 68.48 | 65.80 | 67.49 | 47.10 | qfq | 4,840,024 | 325,747,785 | -0.41% |
| 2024-12-05 | 70.45 | 70.50 | 66.88 | 67.77 | 47.29 | qfq | 5,467,949 | 374,278,186 | -3.86% |
| 2024-12-04 | 72.26 | 72.32 | 69.71 | 70.49 | 49.19 | qfq | 3,060,524 | 216,218,172 | -2.69% |
| 2024-12-03 | 74.00 | 74.67 | 71.58 | 72.44 | 50.55 | qfq | 2,292,364 | 166,943,954 | -1.55% |
| 2024-12-02 | 75.15 | 75.71 | 71.60 | 73.58 | 51.35 | qfq | 4,149,604 | 304,060,714 | -3.06% |
| 2024-11-29 | 74.00 | 77.77 | 74.00 | 75.90 | 52.96 | qfq | 2,011,320 | 152,977,302 | 2.14% |
| 2024-11-28 | 75.02 | 76.48 | 73.88 | 74.31 | 51.86 | qfq | 2,411,052 | 181,359,081 | -2.17% |
| 2024-11-27 | 71.48 | 75.96 | 71.03 | 75.96 | 53.01 | qfq | 3,110,897 | 229,502,618 | 5.69% |
| 2024-11-26 | 73.08 | 73.08 | 71.45 | 71.87 | 50.15 | qfq | 2,396,300 | 172,758,178 | -1.82% |
| 2024-11-25 | 71.50 | 74.88 | 71.50 | 73.20 | 51.08 | qfq | 3,023,287 | 222,083,721 | 2.38% |
| 2024-11-22 | 72.03 | 73.86 | 71.50 | 71.50 | 49.89 | qfq | 3,071,685 | 222,836,664 | -1.12% |
| 2024-11-21 | 71.58 | 73.69 | 71.01 | 72.31 | 50.46 | qfq | 2,558,860 | 185,284,274 | 0.06% |
| 2024-11-20 | 73.00 | 74.70 | 71.00 | 72.27 | 50.43 | qfq | 3,746,937 | 270,627,660 | -1.61% |
| 2024-11-19 | 67.12 | 74.48 | 67.12 | 73.45 | 51.25 | qfq | 6,089,700 | 431,894,117 | 7.56% |
| 2024-11-18 | 68.00 | 70.58 | 66.06 | 68.29 | 47.65 | qfq | 4,750,600 | 325,357,552 | 3.47% |
| 2024-11-15 | 68.59 | 69.67 | 65.88 | 66.00 | 46.06 | qfq | 3,740,502 | 253,085,304 | -3.78% |
| 2024-11-14 | 72.51 | 72.85 | 68.28 | 68.59 | 47.86 | qfq | 5,277,620 | 368,085,246 | -5.26% |
| 2024-11-13 | 73.66 | 74.89 | 69.58 | 72.40 | 50.52 | qfq | 3,766,215 | 268,324,064 | -1.94% |
| 2024-11-12 | 78.37 | 78.39 | 72.50 | 73.83 | 51.52 | qfq | 4,294,829 | 321,800,383 | -5.98% |
| 2024-11-11 | 72.30 | 78.67 | 71.98 | 78.53 | 54.80 | qfq | 4,922,400 | 373,190,819 | 7.87% |
| 2024-11-08 | 74.81 | 77.75 | 72.50 | 72.80 | 50.80 | qfq | 5,194,621 | 390,265,597 | -2.67% |
| 2024-11-07 | 73.50 | 78.60 | 69.60 | 74.80 | 52.20 | qfq | 6,886,802 | 499,510,943 | -1.06% |
| 2024-11-06 | 70.99 | 78.49 | 70.61 | 75.60 | 52.76 | qfq | 8,270,143 | 627,200,754 | 5.96% |
| 2024-11-05 | 64.86 | 71.35 | 63.52 | 71.35 | 49.79 | qfq | 8,085,720 | 559,407,284 | 10.01% |
| 2024-11-04 | 63.13 | 66.83 | 62.82 | 64.86 | 45.26 | qfq | 4,831,013 | 315,470,326 | 3.26% |
| 2024-11-01 | 64.84 | 65.20 | 62.20 | 62.81 | 43.83 | qfq | 3,460,704 | 218,926,246 | -3.13% |
| 2024-10-31 | 61.03 | 65.96 | 60.50 | 64.84 | 45.25 | qfq | 6,369,328 | 409,646,917 | 6.07% |
| 2024-10-30 | 59.95 | 62.68 | 59.46 | 61.13 | 42.66 | qfq | 3,918,928 | 239,453,961 | 0.63% |
| 2024-10-29 | 63.23 | 64.15 | 60.21 | 60.75 | 42.39 | qfq | 7,102,500 | 437,824,142 | -3.45% |
| 2024-10-28 | 61.43 | 65.91 | 61.18 | 62.92 | 43.91 | qfq | 13,728,738 | 875,902,087 | 5.01% |
| 2024-10-25 | 55.37 | 59.92 | 54.85 | 59.92 | 41.81 | qfq | 9,038,830 | 530,164,295 | 10.01% |
| 2024-10-24 | 57.50 | 59.38 | 54.25 | 54.47 | 38.01 | qfq | 4,532,590 | 254,309,756 | -5.43% |
| 2024-10-23 | 55.13 | 59.95 | 55.13 | 57.60 | 40.19 | qfq | 6,376,990 | 370,800,937 | 2.91% |
| 2024-10-22 | 54.76 | 56.86 | 54.67 | 55.97 | 39.06 | qfq | 4,504,835 | 252,265,772 | 2.21% |
| 2024-10-21 | 57.30 | 58.17 | 54.65 | 54.76 | 38.21 | qfq | 6,268,909 | 352,597,981 | -1.23% |
| 2024-10-18 | 50.39 | 55.44 | 50.09 | 55.44 | 38.69 | qfq | 4,302,470 | 230,578,066 | 10.00% |
| 2024-10-17 | 50.49 | 52.15 | 50.26 | 50.40 | 35.17 | qfq | 2,508,900 | 128,650,676 | -0.65% |
| 2024-10-16 | 49.16 | 51.38 | 48.15 | 50.73 | 35.40 | qfq | 2,611,242 | 130,727,686 | 1.16% |
| 2024-10-15 | 50.51 | 51.98 | 50.00 | 50.15 | 35.00 | qfq | 2,577,626 | 131,366,854 | -1.47% |
| 2024-10-14 | 47.00 | 51.50 | 47.00 | 50.90 | 35.52 | qfq | 4,646,690 | 231,746,570 | 8.51% |
| 2024-10-11 | 49.07 | 49.25 | 46.09 | 46.91 | 32.73 | qfq | 3,291,416 | 155,282,316 | -4.19% |
| 2024-10-10 | 50.00 | 51.60 | 48.58 | 48.96 | 34.17 | qfq | 2,999,961 | 149,826,146 | -2.35% |
| 2024-10-09 | 54.10 | 55.50 | 50.13 | 50.14 | 34.99 | qfq | 7,768,628 | 402,994,472 | -9.98% |
| 2024-10-08 | 58.06 | 58.06 | 53.34 | 55.70 | 38.87 | qfq | 5,114,131 | 286,140,805 | 5.53% |
| 2024-09-30 | 48.35 | 52.78 | 48.31 | 52.78 | 36.83 | qfq | 4,736,308 | 244,414,656 | 9.91% |
| 2024-09-27 | 44.21 | 48.15 | 43.80 | 48.02 | 33.51 | qfq | 4,274,726 | 200,384,897 | 9.71% |
| 2024-09-26 | 42.00 | 43.92 | 41.39 | 43.77 | 30.54 | qfq | 4,164,009 | 177,185,386 | 0.34% |
| 2024-09-25 | 42.20 | 44.15 | 42.20 | 43.62 | 30.44 | qfq | 3,346,727 | 144,776,999 | 3.36% |
| 2024-09-24 | 39.89 | 42.26 | 39.00 | 42.20 | 29.45 | qfq | 3,283,205 | 134,077,449 | 6.30% |
| 2024-09-23 | 40.33 | 40.83 | 39.42 | 39.70 | 27.70 | qfq | 1,131,520 | 45,070,636 | -1.85% |
| 2024-09-20 | 40.49 | 40.78 | 39.96 | 40.45 | 28.23 | qfq | 1,799,420 | 72,509,621 | -0.61% |
| 2024-09-19 | 40.27 | 40.90 | 39.72 | 40.70 | 28.40 | qfq | 1,360,800 | 55,027,389 | 0.77% |
| 2024-09-18 | 40.28 | 40.56 | 38.97 | 40.39 | 28.19 | qfq | 1,800,500 | 71,614,406 | 0.75% |
| 2024-09-13 | 41.51 | 41.88 | 40.01 | 40.09 | 27.98 | qfq | 1,709,700 | 69,589,566 | -3.93% |
| 2024-09-12 | 41.12 | 42.68 | 40.83 | 41.73 | 29.12 | qfq | 3,081,044 | 129,176,036 | 0.97% |
| 2024-09-11 | 39.80 | 41.65 | 39.76 | 41.33 | 28.84 | qfq | 2,590,390 | 106,426,618 | 3.82% |
| 2024-09-10 | 40.26 | 40.99 | 39.40 | 39.81 | 27.78 | qfq | 1,467,700 | 58,902,677 | -0.95% |
| 2024-09-09 | 40.05 | 40.76 | 40.00 | 40.19 | 28.05 | qfq | 1,605,264 | 64,786,475 | -0.40% |
| 2024-09-06 | 41.64 | 41.86 | 40.15 | 40.35 | 28.16 | qfq | 1,630,700 | 66,478,358 | -3.10% |
| 2024-09-05 | 41.91 | 42.75 | 41.21 | 41.64 | 29.06 | qfq | 2,601,264 | 108,749,125 | -1.33% |
| 2024-09-04 | 40.64 | 43.00 | 40.51 | 42.20 | 29.45 | qfq | 4,389,633 | 185,178,059 | 3.25% |
| 2024-09-03 | 38.00 | 41.40 | 38.00 | 40.87 | 28.52 | qfq | 4,094,182 | 166,126,160 | 6.16% |
| 2024-09-02 | 37.95 | 39.10 | 37.40 | 38.50 | 26.87 | qfq | 2,897,138 | 111,360,629 | 0.52% |
| 2024-08-30 | 38.11 | 39.35 | 37.84 | 38.30 | 26.73 | qfq | 4,152,795 | 160,583,703 | -0.78% |
| 2024-08-29 | 37.53 | 38.88 | 37.30 | 38.60 | 26.94 | qfq | 2,126,400 | 81,171,108 | 1.66% |
| 2024-08-28 | 36.99 | 38.47 | 36.89 | 37.97 | 26.50 | qfq | 1,288,400 | 48,847,613 | 1.71% |
| 2024-08-27 | 37.01 | 37.70 | 36.60 | 37.33 | 26.05 | qfq | 1,081,500 | 40,225,608 | -0.29% |
| 2024-08-26 | 36.98 | 38.59 | 36.78 | 37.44 | 26.13 | qfq | 1,554,600 | 58,935,091 | 0.67% |
| 2024-08-23 | 37.09 | 37.85 | 36.01 | 37.19 | 25.95 | qfq | 1,825,900 | 67,278,686 | 0.24% |
| 2024-08-22 | 36.23 | 37.70 | 35.81 | 37.10 | 25.89 | qfq | 1,734,362 | 63,919,512 | 2.40% |
| 2024-08-21 | 36.29 | 36.50 | 35.47 | 36.23 | 25.28 | qfq | 1,116,300 | 40,191,894 | -0.17% |
| 2024-08-20 | 37.66 | 37.99 | 35.92 | 36.29 | 25.32 | qfq | 1,610,836 | 59,170,825 | -3.64% |
| 2024-08-19 | 38.37 | 38.97 | 37.57 | 37.66 | 26.28 | qfq | 1,438,666 | 54,869,966 | -2.21% |
| 2024-08-16 | 38.68 | 39.34 | 38.20 | 38.51 | 26.87 | qfq | 2,208,952 | 85,583,276 | -0.49% |
| 2024-08-15 | 37.37 | 38.97 | 35.70 | 38.70 | 27.01 | qfq | 4,258,464 | 161,336,862 | 5.36% |
| 2024-08-14 | 37.21 | 37.68 | 36.13 | 36.73 | 25.63 | qfq | 1,237,304 | 45,397,381 | -0.84% |
| 2024-08-13 | 36.11 | 37.50 | 35.71 | 37.04 | 25.85 | qfq | 2,143,764 | 78,425,229 | 2.60% |
| 2024-08-12 | 36.39 | 36.41 | 35.79 | 36.10 | 25.19 | qfq | 913,500 | 32,929,939 | -0.36% |
| 2024-08-09 | 36.63 | 37.35 | 36.12 | 36.23 | 25.28 | qfq | 785,800 | 28,774,927 | -0.71% |
| 2024-08-08 | 36.50 | 36.88 | 35.85 | 36.49 | 25.46 | qfq | 1,081,155 | 39,320,645 | -0.57% |
| 2024-08-07 | 36.92 | 37.20 | 36.37 | 36.70 | 25.61 | qfq | 1,082,816 | 39,751,024 | -1.56% |
| 2024-08-06 | 36.96 | 37.78 | 36.63 | 37.28 | 26.01 | qfq | 1,198,683 | 44,531,227 | 1.03% |
| 2024-08-05 | 37.37 | 38.15 | 36.90 | 36.90 | 25.75 | qfq | 1,482,800 | 55,526,386 | -1.60% |
| 2024-08-02 | 38.30 | 38.78 | 37.40 | 37.50 | 26.17 | qfq | 1,420,720 | 53,896,185 | -2.72% |
| 2024-08-01 | 40.16 | 40.79 | 38.12 | 38.55 | 26.90 | qfq | 3,046,001 | 118,581,294 | -3.58% |
| 2024-07-31 | 38.25 | 40.03 | 38.00 | 39.98 | 27.90 | qfq | 2,624,253 | 102,932,836 | 4.52% |
| 2024-07-30 | 39.91 | 39.93 | 38.16 | 38.25 | 26.69 | qfq | 2,240,701 | 87,073,184 | -4.66% |
| 2024-07-29 | 39.59 | 40.38 | 39.17 | 40.12 | 28.00 | qfq | 1,714,380 | 68,182,421 | 0.43% |
| 2024-07-26 | 40.12 | 41.30 | 39.60 | 39.95 | 27.88 | qfq | 1,679,351 | 67,839,619 | 0.58% |
| 2024-07-25 | 39.41 | 40.77 | 39.02 | 39.72 | 27.72 | qfq | 1,374,900 | 54,781,906 | 0.05% |
| 2024-07-24 | 40.17 | 40.46 | 39.00 | 39.70 | 27.70 | qfq | 2,652,058 | 104,824,354 | -1.73% |
| 2024-07-23 | 40.92 | 41.99 | 40.10 | 40.40 | 28.19 | qfq | 2,586,817 | 106,011,841 | -2.06% |
| 2024-07-22 | 41.66 | 42.22 | 40.50 | 41.25 | 28.79 | qfq | 1,877,664 | 77,083,809 | -1.48% |
| 2024-07-19 | 42.39 | 42.70 | 41.50 | 41.87 | 29.22 | qfq | 1,878,050 | 78,894,577 | -1.25% |
| 2024-07-18 | 39.47 | 42.58 | 39.22 | 42.40 | 29.59 | qfq | 2,936,508 | 121,057,536 | 7.02% |
| 2024-07-17 | 40.29 | 40.30 | 39.51 | 39.62 | 27.65 | qfq | 963,796 | 38,414,364 | -1.37% |
| 2024-07-16 | 40.81 | 41.98 | 40.04 | 40.17 | 28.03 | qfq | 1,555,454 | 63,141,216 | -1.88% |
| 2024-07-15 | 41.79 | 42.14 | 40.87 | 40.94 | 28.57 | qfq | 1,529,400 | 63,318,368 | -2.08% |
| 2024-07-12 | 39.80 | 42.15 | 39.02 | 41.81 | 29.18 | qfq | 3,637,971 | 148,895,848 | 5.05% |
| 2024-07-11 | 40.70 | 41.36 | 39.60 | 39.80 | 27.77 | qfq | 2,210,612 | 89,179,140 | 0.23% |
| 2024-07-10 | 39.94 | 41.32 | 39.71 | 39.71 | 27.71 | qfq | 1,668,900 | 67,406,659 | -0.73% |
| 2024-07-09 | 40.70 | 41.18 | 39.80 | 40.00 | 27.91 | qfq | 2,960,274 | 119,588,315 | -2.20% |
| 2024-07-08 | 43.15 | 43.15 | 40.66 | 40.90 | 28.54 | qfq | 3,232,200 | 134,732,495 | -6.30% |
| 2024-07-05 | 42.73 | 44.07 | 42.33 | 43.65 | 30.46 | qfq | 1,711,900 | 74,144,928 | 1.44% |
| 2024-07-04 | 43.65 | 44.47 | 42.50 | 43.03 | 30.03 | qfq | 1,767,906 | 77,180,092 | -1.08% |
| 2024-07-03 | 43.51 | 44.68 | 42.55 | 43.50 | 30.36 | qfq | 1,908,931 | 83,465,890 | 0.69% |
| 2024-07-02 | 43.80 | 44.39 | 42.98 | 43.20 | 30.15 | qfq | 1,413,146 | 61,606,143 | -1.50% |
| 2024-07-01 | 43.00 | 44.12 | 41.61 | 43.86 | 30.61 | qfq | 2,531,968 | 108,262,583 | 1.48% |
| 2024-06-28 | 44.56 | 44.79 | 43.03 | 43.22 | 30.16 | qfq | 2,624,975 | 114,884,616 | -3.09% |
| 2024-06-27 | 45.01 | 45.60 | 44.55 | 44.60 | 31.12 | qfq | 2,080,126 | 93,618,384 | -1.37% |
| 2024-06-26 | 42.60 | 45.63 | 42.40 | 45.22 | 31.56 | qfq | 3,226,398 | 143,829,132 | 5.02% |
| 2024-06-25 | 43.55 | 44.00 | 42.61 | 43.06 | 30.05 | qfq | 1,983,809 | 85,577,763 | -1.13% |
| 2024-06-24 | 45.21 | 45.45 | 43.46 | 43.55 | 30.39 | qfq | 2,299,264 | 101,173,357 | -2.29% |
| 2024-06-21 | 44.72 | 45.00 | 44.02 | 44.57 | 31.10 | qfq | 1,594,198 | 71,071,777 | -0.51% |
| 2024-06-20 | 45.90 | 45.97 | 44.70 | 44.80 | 31.26 | qfq | 2,750,900 | 123,805,718 | -2.46% |
| 2024-06-19 | 46.30 | 47.00 | 45.82 | 45.93 | 32.05 | qfq | 2,775,064 | 128,436,932 | -3.71% |
| 2024-06-18 | 48.65 | 48.65 | 46.81 | 47.70 | 32.73 | qfq | 3,061,258 | 145,225,231 | -2.15% |
| 2024-06-17 | 47.69 | 50.77 | 47.47 | 48.75 | 33.45 | qfq | 5,833,941 | 287,881,289 | 2.27% |
| 2024-06-14 | 48.26 | 49.98 | 47.67 | 47.67 | 32.71 | qfq | 4,090,555 | 199,659,650 | -1.55% |
| 2024-06-13 | 48.93 | 50.01 | 48.42 | 48.42 | 33.22 | qfq | 2,453,218 | 120,585,127 | -1.55% |
| 2024-06-12 | 48.22 | 49.77 | 47.77 | 49.18 | 33.74 | qfq | 3,453,164 | 168,380,338 | 1.11% |
| 2024-06-11 | 46.70 | 49.05 | 46.11 | 48.64 | 33.37 | qfq | 4,146,500 | 198,346,583 | 2.83% |
| 2024-06-07 | 47.30 | 47.50 | 45.70 | 47.30 | 32.45 | qfq | 4,018,465 | 187,138,583 | 0.00% |
| 2024-06-06 | 47.22 | 48.28 | 47.00 | 47.30 | 32.45 | qfq | 4,469,991 | 212,924,292 | 0.64% |
| 2024-06-05 | 47.34 | 49.18 | 46.90 | 47.00 | 32.25 | qfq | 8,181,857 | 393,949,531 | 5.00% |
| 2024-06-04 | 44.60 | 44.98 | 43.40 | 44.76 | 30.71 | qfq | 3,539,000 | 156,991,989 | 0.36% |
| 2024-06-03 | 41.97 | 44.88 | 41.70 | 44.60 | 30.60 | qfq | 5,560,900 | 244,714,137 | 6.29% |
| 2024-05-31 | 42.90 | 43.00 | 41.86 | 41.96 | 28.79 | qfq | 1,809,209 | 76,570,632 | -2.83% |
| 2024-05-30 | 43.12 | 44.29 | 42.90 | 43.18 | 29.63 | qfq | 2,660,300 | 116,070,233 | 0.09% |
| 2024-05-29 | 43.10 | 44.70 | 42.54 | 43.14 | 29.60 | qfq | 4,321,664 | 188,049,754 | 2.62% |
| 2024-05-28 | 42.11 | 42.49 | 41.55 | 42.04 | 28.84 | qfq | 1,479,400 | 62,196,786 | -0.26% |
| 2024-05-27 | 42.38 | 43.00 | 41.43 | 42.15 | 28.92 | qfq | 2,131,200 | 89,314,722 | -0.59% |
| 2024-05-24 | 44.00 | 44.00 | 42.00 | 42.40 | 29.09 | qfq | 4,597,818 | 196,531,860 | -3.99% |
| 2024-05-23 | 45.40 | 45.40 | 43.99 | 44.16 | 30.30 | qfq | 3,294,402 | 146,628,061 | -3.50% |
| 2024-05-22 | 46.01 | 46.97 | 45.50 | 45.76 | 31.40 | qfq | 2,128,595 | 98,021,244 | -1.59% |
| 2024-05-21 | 46.59 | 46.61 | 45.10 | 46.50 | 31.90 | qfq | 3,312,600 | 151,862,475 | -0.75% |
| 2024-05-20 | 46.70 | 48.70 | 44.80 | 46.85 | 32.14 | qfq | 5,118,664 | 236,179,533 | -0.83% |
| 2024-05-17 | 44.48 | 48.66 | 44.11 | 47.24 | 32.41 | qfq | 6,861,128 | 318,584,441 | 5.64% |
| 2024-05-16 | 44.50 | 46.16 | 44.20 | 44.72 | 30.68 | qfq | 4,467,700 | 201,165,687 | -1.32% |
| 2024-05-15 | 42.80 | 45.50 | 42.46 | 45.32 | 31.09 | qfq | 7,371,292 | 326,505,805 | 6.14% |
| 2024-05-14 | 42.75 | 42.95 | 41.83 | 42.70 | 29.30 | qfq | 3,553,527 | 150,670,043 | -0.26% |
| 2024-05-13 | 43.50 | 44.85 | 41.51 | 42.81 | 29.37 | qfq | 7,637,797 | 327,614,924 | -4.95% |
| 2024-05-10 | 42.37 | 45.92 | 42.23 | 45.04 | 30.90 | qfq | 11,136,865 | 485,607,866 | 5.04% |
| 2024-05-09 | 40.15 | 42.88 | 40.15 | 42.88 | 29.42 | qfq | 10,405,437 | 440,591,730 | 10.01% |
| 2024-05-08 | 40.81 | 41.00 | 38.93 | 38.98 | 26.74 | qfq | 4,919,388 | 195,410,112 | -5.94% |
| 2024-05-07 | 39.95 | 41.66 | 39.38 | 41.44 | 28.43 | qfq | 7,736,047 | 312,946,462 | 3.32% |
| 2024-05-06 | 41.99 | 41.99 | 39.93 | 40.11 | 27.52 | qfq | 9,054,137 | 371,977,454 | 5.08% |
| 2024-04-30 | 38.26 | 38.78 | 37.70 | 38.17 | 26.19 | qfq | 3,250,803 | 124,035,393 | -0.57% |
| 2024-04-29 | 35.55 | 39.28 | 35.29 | 38.39 | 26.34 | qfq | 8,075,523 | 303,912,477 | 7.47% |
| 2024-04-26 | 35.07 | 35.76 | 34.52 | 35.72 | 24.51 | qfq | 6,750,179 | 237,426,470 | 1.88% |
| 2024-04-25 | 33.54 | 35.06 | 32.86 | 35.06 | 24.06 | qfq | 4,709,304 | 162,256,288 | 10.01% |
| 2024-04-24 | 32.50 | 32.64 | 31.40 | 31.87 | 21.87 | qfq | 2,651,900 | 84,160,783 | -2.39% |
| 2024-04-23 | 31.91 | 33.15 | 31.91 | 32.65 | 22.40 | qfq | 1,952,800 | 63,862,991 | 1.84% |
| 2024-04-22 | 32.73 | 33.16 | 32.00 | 32.06 | 22.00 | qfq | 1,885,205 | 61,122,689 | -3.00% |
| 2024-04-19 | 33.66 | 34.10 | 32.77 | 33.05 | 22.68 | qfq | 2,567,249 | 85,514,044 | -3.08% |
| 2024-04-18 | 32.84 | 34.50 | 31.41 | 34.10 | 23.40 | qfq | 5,002,036 | 167,202,425 | 3.84% |
| 2024-04-17 | 31.59 | 33.60 | 31.59 | 32.84 | 22.53 | qfq | 3,395,600 | 111,467,028 | 5.32% |
| 2024-04-16 | 33.64 | 34.00 | 31.03 | 31.18 | 21.39 | qfq | 4,824,400 | 153,689,280 | -8.35% |
| 2024-04-15 | 34.47 | 35.79 | 33.40 | 34.02 | 23.34 | qfq | 3,478,667 | 119,508,496 | -1.28% |
| 2024-04-12 | 35.83 | 36.00 | 34.37 | 34.46 | 23.64 | qfq | 4,403,066 | 154,123,434 | -4.44% |
| 2024-04-11 | 36.26 | 37.29 | 35.64 | 36.06 | 24.74 | qfq | 5,829,936 | 211,805,136 | -0.55% |
| 2024-04-10 | 37.45 | 38.14 | 36.13 | 36.26 | 24.88 | qfq | 11,045,795 | 409,616,645 | -2.37% |
| 2024-04-09 | 33.84 | 37.14 | 33.84 | 37.14 | 25.48 | qfq | 8,764,825 | 315,531,175 | 10.01% |
| 2024-04-08 | 35.07 | 35.76 | 33.75 | 33.76 | 23.16 | qfq | 5,054,244 | 174,991,439 | -3.74% |
| 2024-04-03 | 36.00 | 36.90 | 34.70 | 35.07 | 24.06 | qfq | 11,453,344 | 410,908,955 | 1.80% |
| 2024-04-02 | 33.22 | 35.07 | 32.73 | 34.45 | 23.64 | qfq | 8,811,860 | 300,307,454 | 5.61% |
| 2024-04-01 | 30.62 | 32.85 | 30.46 | 32.62 | 22.38 | qfq | 3,138,975 | 100,538,009 | 6.53% |
| 2024-03-29 | 30.27 | 30.77 | 30.01 | 30.62 | 21.01 | qfq | 1,668,501 | 50,823,253 | 1.66% |
| 2024-03-28 | 29.92 | 30.59 | 29.90 | 30.12 | 20.67 | qfq | 1,846,600 | 55,879,350 | 1.07% |
| 2024-03-27 | 32.00 | 32.11 | 29.79 | 29.80 | 20.45 | qfq | 2,347,911 | 72,370,889 | -6.70% |
| 2024-03-26 | 30.95 | 32.25 | 30.69 | 31.94 | 21.91 | qfq | 2,882,363 | 90,911,618 | 2.70% |
| 2024-03-25 | 32.46 | 32.46 | 31.00 | 31.10 | 21.34 | qfq | 2,302,300 | 72,865,792 | -3.24% |
| 2024-03-22 | 32.96 | 33.10 | 31.95 | 32.14 | 22.05 | qfq | 2,308,000 | 74,703,528 | -3.13% |
| 2024-03-21 | 34.20 | 34.20 | 32.95 | 33.18 | 22.77 | qfq | 2,944,118 | 98,399,251 | -3.04% |
| 2024-03-20 | 33.42 | 34.66 | 33.29 | 34.22 | 23.48 | qfq | 4,757,598 | 162,827,471 | 1.81% |
| 2024-03-19 | 33.18 | 33.88 | 32.89 | 33.61 | 23.06 | qfq | 5,403,092 | 180,398,968 | 0.72% |
| 2024-03-18 | 31.99 | 33.75 | 31.66 | 33.37 | 22.90 | qfq | 7,627,355 | 249,636,422 | 5.94% |
| 2024-03-15 | 31.29 | 31.50 | 30.91 | 31.50 | 21.61 | qfq | 2,282,564 | 71,205,359 | 0.10% |
| 2024-03-14 | 31.69 | 32.12 | 31.05 | 31.47 | 21.59 | qfq | 2,638,864 | 83,275,825 | -1.41% |
| 2024-03-13 | 32.35 | 32.79 | 31.81 | 31.92 | 21.90 | qfq | 3,782,569 | 121,760,883 | -2.09% |
| 2024-03-12 | 33.60 | 33.90 | 32.40 | 32.60 | 22.37 | qfq | 7,285,163 | 240,435,399 | -0.61% |
| 2024-03-11 | 29.96 | 32.80 | 29.96 | 32.80 | 22.50 | qfq | 5,763,558 | 183,147,183 | 9.99% |
| 2024-03-08 | 29.20 | 30.05 | 28.81 | 29.82 | 20.46 | qfq | 2,402,203 | 70,740,137 | 2.33% |
| 2024-03-07 | 29.60 | 30.07 | 29.11 | 29.14 | 19.99 | qfq | 1,279,100 | 37,811,912 | -1.52% |
| 2024-03-06 | 29.38 | 30.04 | 28.81 | 29.59 | 20.30 | qfq | 1,443,665 | 42,510,292 | 1.34% |
| 2024-03-05 | 29.50 | 29.57 | 28.92 | 29.20 | 20.03 | qfq | 1,408,800 | 41,181,874 | -1.85% |
| 2024-03-04 | 30.30 | 30.67 | 29.46 | 29.75 | 20.41 | qfq | 1,811,664 | 54,015,161 | -1.82% |
| 2024-03-01 | 30.16 | 30.55 | 29.80 | 30.30 | 20.79 | qfq | 2,087,499 | 62,973,219 | 0.50% |
| 2024-02-29 | 28.75 | 30.20 | 28.56 | 30.15 | 20.69 | qfq | 2,078,594 | 61,786,503 | 3.50% |
| 2024-02-28 | 30.55 | 32.03 | 29.11 | 29.13 | 19.99 | qfq | 3,478,935 | 107,068,962 | -4.55% |
| 2024-02-27 | 29.60 | 30.54 | 29.32 | 30.52 | 20.94 | qfq | 1,724,864 | 51,648,939 | 2.97% |
| 2024-02-26 | 29.30 | 30.06 | 29.12 | 29.64 | 20.34 | qfq | 1,852,808 | 54,798,753 | 0.34% |
| 2024-02-23 | 29.10 | 29.65 | 28.75 | 29.54 | 20.27 | qfq | 1,892,064 | 55,123,239 | 2.04% |
| 2024-02-22 | 28.52 | 29.07 | 28.41 | 28.95 | 19.86 | qfq | 1,501,664 | 43,214,578 | 0.73% |
| 2024-02-21 | 27.88 | 29.55 | 27.75 | 28.74 | 19.72 | qfq | 2,829,382 | 81,729,645 | 2.31% |
| 2024-02-20 | 27.89 | 28.20 | 27.34 | 28.09 | 19.27 | qfq | 1,505,200 | 41,788,514 | 0.64% |
| 2024-02-19 | 27.66 | 28.39 | 27.51 | 27.91 | 19.15 | qfq | 2,910,039 | 81,300,210 | -0.43% |
| 2024-02-08 | 26.60 | 28.37 | 26.60 | 28.03 | 19.23 | qfq | 3,599,538 | 99,128,648 | 5.38% |
| 2024-02-07 | 25.55 | 27.47 | 25.52 | 26.60 | 18.25 | qfq | 3,676,812 | 98,423,009 | 3.91% |
| 2024-02-06 | 23.52 | 25.85 | 22.71 | 25.60 | 17.56 | qfq | 3,937,259 | 95,644,661 | 8.94% |
| 2024-02-05 | 25.30 | 25.37 | 23.03 | 23.50 | 16.12 | qfq | 2,985,236 | 71,813,607 | -8.13% |
| 2024-02-02 | 26.89 | 27.20 | 24.60 | 25.58 | 17.55 | qfq | 2,506,673 | 65,103,442 | -4.91% |
| 2024-02-01 | 27.52 | 27.64 | 26.80 | 26.90 | 18.46 | qfq | 1,979,100 | 53,810,939 | -2.04% |
| 2024-01-31 | 28.38 | 29.03 | 27.30 | 27.46 | 18.84 | qfq | 1,988,018 | 55,804,054 | -3.62% |
| 2024-01-30 | 29.10 | 29.57 | 28.49 | 28.49 | 19.55 | qfq | 1,740,600 | 50,579,489 | -2.86% |
| 2024-01-29 | 30.28 | 30.49 | 29.32 | 29.33 | 20.12 | qfq | 2,160,800 | 64,134,004 | -2.56% |
| 2024-01-26 | 30.83 | 31.27 | 30.01 | 30.10 | 20.65 | qfq | 2,909,200 | 88,837,459 | -3.15% |
| 2024-01-25 | 30.46 | 31.10 | 29.81 | 31.08 | 21.32 | qfq | 3,281,882 | 100,278,410 | 2.00% |
| 2024-01-24 | 31.00 | 31.23 | 29.37 | 30.47 | 20.91 | qfq | 3,041,848 | 91,812,497 | -1.68% |
| 2024-01-23 | 30.81 | 31.47 | 30.10 | 30.99 | 21.26 | qfq | 2,911,194 | 89,964,863 | 0.32% |
| 2024-01-22 | 33.35 | 33.40 | 30.78 | 30.89 | 21.19 | qfq | 3,738,618 | 119,329,289 | -7.49% |
| 2024-01-19 | 33.40 | 34.75 | 33.33 | 33.39 | 22.91 | qfq | 2,958,600 | 100,676,297 | -0.42% |
| 2024-01-18 | 32.90 | 33.55 | 32.35 | 33.53 | 23.01 | qfq | 2,799,778 | 92,473,709 | 1.18% |
| 2024-01-17 | 34.14 | 34.34 | 33.14 | 33.14 | 22.74 | qfq | 1,303,114 | 43,916,741 | -3.49% |
| 2024-01-16 | 34.10 | 34.73 | 33.72 | 34.34 | 23.56 | qfq | 1,963,992 | 67,131,545 | 0.32% |
| 2024-01-15 | 34.79 | 35.14 | 34.11 | 34.23 | 23.49 | qfq | 1,842,400 | 63,388,540 | -1.89% |
| 2024-01-12 | 34.66 | 35.43 | 34.48 | 34.89 | 23.94 | qfq | 3,708,336 | 129,740,683 | 0.35% |
| 2024-01-11 | 33.13 | 34.99 | 32.99 | 34.77 | 23.86 | qfq | 4,563,606 | 156,472,840 | 4.29% |
| 2024-01-10 | 33.16 | 33.72 | 32.71 | 33.34 | 22.88 | qfq | 2,230,008 | 74,387,716 | 0.48% |
| 2024-01-09 | 33.37 | 33.77 | 32.82 | 33.18 | 22.77 | qfq | 2,822,183 | 93,986,905 | 0.09% |
| 2024-01-08 | 33.94 | 34.34 | 33.14 | 33.15 | 22.74 | qfq | 2,295,193 | 77,083,267 | -2.73% |
| 2024-01-05 | 34.26 | 35.40 | 34.01 | 34.08 | 23.38 | qfq | 3,394,300 | 117,815,231 | -0.55% |
| 2024-01-04 | 34.52 | 34.61 | 33.93 | 34.27 | 23.51 | qfq | 2,250,300 | 76,893,159 | -0.95% |
| 2024-01-03 | 35.53 | 35.58 | 34.43 | 34.60 | 23.74 | qfq | 4,312,964 | 150,300,276 | -3.05% |
| 2024-01-02 | 36.49 | 36.50 | 35.66 | 35.69 | 24.49 | qfq | 4,817,614 | 173,969,922 | -2.54% |
| 2023-12-29 | 37.28 | 37.69 | 35.80 | 36.62 | 25.13 | qfq | 7,734,271 | 282,856,907 | -1.90% |
| 2023-12-28 | 36.72 | 37.90 | 35.00 | 37.33 | 25.61 | qfq | 9,027,101 | 332,831,070 | 1.97% |
| 2023-12-27 | 37.11 | 37.19 | 36.42 | 36.61 | 25.12 | qfq | 1,114,495 | 40,844,664 | -1.29% |
| 2023-12-26 | 37.68 | 37.70 | 36.85 | 37.09 | 25.45 | qfq | 605,647 | 22,518,174 | -1.57% |
| 2023-12-25 | 38.17 | 38.44 | 37.66 | 37.68 | 25.85 | qfq | 774,900 | 29,453,287 | -0.95% |
| 2023-12-22 | 37.64 | 38.66 | 37.18 | 38.04 | 26.10 | qfq | 1,162,120 | 44,112,553 | 0.69% |
| 2023-12-21 | 37.08 | 38.01 | 36.81 | 37.78 | 25.92 | qfq | 1,215,654 | 45,432,595 | 1.59% |
| 2023-12-20 | 37.69 | 38.10 | 37.13 | 37.19 | 25.52 | qfq | 748,100 | 28,073,243 | -1.04% |
| 2023-12-19 | 37.66 | 37.95 | 37.11 | 37.58 | 25.78 | qfq | 912,247 | 34,259,253 | -0.24% |
| 2023-12-18 | 38.68 | 39.15 | 37.58 | 37.67 | 25.85 | qfq | 885,636 | 33,748,651 | -3.39% |
| 2023-12-15 | 39.01 | 39.50 | 38.72 | 38.99 | 26.75 | qfq | 868,600 | 33,947,784 | -0.03% |
| 2023-12-14 | 39.33 | 39.88 | 38.89 | 39.00 | 26.76 | qfq | 843,270 | 33,064,970 | -0.26% |
| 2023-12-13 | 39.77 | 39.82 | 39.05 | 39.10 | 26.83 | qfq | 568,706 | 22,402,503 | -2.08% |
| 2023-12-12 | 40.04 | 40.28 | 39.48 | 39.93 | 27.40 | qfq | 897,500 | 35,763,924 | -0.77% |
| 2023-12-11 | 39.64 | 40.35 | 38.86 | 40.24 | 27.61 | qfq | 977,600 | 38,703,912 | 1.44% |
| 2023-12-08 | 40.52 | 40.70 | 39.66 | 39.67 | 27.22 | qfq | 697,100 | 27,880,811 | -1.56% |
| 2023-12-07 | 41.00 | 41.00 | 39.82 | 40.30 | 27.65 | qfq | 814,728 | 32,781,434 | -1.56% |
| 2023-12-06 | 40.27 | 41.72 | 40.25 | 40.94 | 28.09 | qfq | 1,038,222 | 42,788,644 | 1.56% |
| 2023-12-05 | 41.16 | 41.72 | 40.30 | 40.31 | 27.66 | qfq | 717,092 | 29,341,780 | -2.07% |
| 2023-12-04 | 41.68 | 41.74 | 41.06 | 41.16 | 28.24 | qfq | 463,936 | 19,169,906 | -0.99% |
| 2023-12-01 | 41.34 | 42.04 | 40.71 | 41.57 | 28.52 | qfq | 830,964 | 34,280,051 | 0.56% |
| 2023-11-30 | 42.05 | 42.29 | 40.91 | 41.34 | 28.36 | qfq | 970,355 | 40,205,687 | -1.69% |
| 2023-11-29 | 42.89 | 42.89 | 42.00 | 42.05 | 28.85 | qfq | 657,683 | 27,821,326 | -1.75% |
| 2023-11-28 | 42.52 | 43.38 | 42.00 | 42.80 | 29.37 | qfq | 779,346 | 33,255,751 | 0.82% |
| 2023-11-27 | 43.01 | 43.45 | 42.28 | 42.45 | 29.13 | qfq | 692,005 | 29,502,078 | -2.19% |
| 2023-11-24 | 44.44 | 44.50 | 43.30 | 43.40 | 29.78 | qfq | 847,337 | 36,997,941 | -2.49% |
| 2023-11-23 | 44.22 | 44.58 | 44.02 | 44.51 | 30.54 | qfq | 548,964 | 24,334,367 | 0.66% |
| 2023-11-22 | 45.42 | 45.50 | 44.22 | 44.22 | 30.34 | qfq | 1,150,506 | 51,400,686 | -3.13% |
| 2023-11-21 | 45.90 | 46.30 | 45.41 | 45.65 | 31.32 | qfq | 713,844 | 32,728,894 | -0.65% |
| 2023-11-20 | 45.60 | 45.99 | 44.58 | 45.95 | 31.53 | qfq | 951,663 | 43,130,019 | 0.77% |
| 2023-11-17 | 45.00 | 45.85 | 44.66 | 45.60 | 31.29 | qfq | 724,464 | 32,861,793 | 1.11% |
| 2023-11-16 | 46.11 | 46.29 | 45.05 | 45.10 | 30.94 | qfq | 1,113,482 | 50,583,332 | -2.57% |
| 2023-11-15 | 45.83 | 46.78 | 45.82 | 46.29 | 31.76 | qfq | 1,354,979 | 62,948,467 | 1.80% |
| 2023-11-14 | 45.46 | 45.80 | 45.06 | 45.47 | 31.20 | qfq | 818,564 | 37,165,531 | 0.04% |
| 2023-11-13 | 45.26 | 45.58 | 45.04 | 45.45 | 31.18 | qfq | 701,497 | 31,774,425 | 0.49% |
| 2023-11-10 | 45.86 | 45.86 | 45.06 | 45.23 | 31.03 | qfq | 618,400 | 28,006,986 | -1.46% |
| 2023-11-09 | 45.92 | 46.29 | 45.59 | 45.90 | 31.49 | qfq | 692,564 | 31,772,049 | 0.13% |
| 2023-11-08 | 45.66 | 46.18 | 45.45 | 45.84 | 31.45 | qfq | 731,011 | 33,490,580 | 0.07% |
| 2023-11-07 | 46.50 | 46.50 | 45.18 | 45.81 | 31.43 | qfq | 964,500 | 43,988,136 | -1.06% |
| 2023-11-06 | 44.50 | 46.65 | 44.50 | 46.30 | 31.77 | qfq | 1,677,356 | 77,030,967 | 4.33% |
| 2023-11-03 | 43.94 | 44.92 | 43.88 | 44.38 | 30.45 | qfq | 634,300 | 28,224,300 | 0.59% |
| 2023-11-02 | 45.26 | 45.39 | 44.04 | 44.12 | 30.27 | qfq | 626,408 | 27,850,056 | -2.50% |
| 2023-11-01 | 45.07 | 45.49 | 44.37 | 45.25 | 31.05 | qfq | 715,100 | 32,099,790 | -0.22% |
| 2023-10-31 | 46.00 | 46.38 | 45.03 | 45.35 | 31.12 | qfq | 686,498 | 31,198,506 | -1.86% |
| 2023-10-30 | 45.00 | 46.48 | 44.90 | 46.21 | 31.71 | qfq | 1,582,746 | 72,761,048 | 2.19% |
| 2023-10-27 | 43.86 | 45.48 | 42.81 | 45.22 | 31.03 | qfq | 1,416,179 | 63,057,875 | 3.72% |
| 2023-10-26 | 44.10 | 44.10 | 41.55 | 43.60 | 29.91 | qfq | 1,426,909 | 61,055,273 | -1.82% |
| 2023-10-25 | 45.20 | 45.51 | 43.80 | 44.41 | 30.47 | qfq | 866,141 | 38,576,559 | -1.14% |
| 2023-10-24 | 43.58 | 45.08 | 43.58 | 44.92 | 30.82 | qfq | 926,162 | 41,231,754 | 3.07% |
| 2023-10-23 | 45.62 | 46.00 | 43.52 | 43.58 | 29.90 | qfq | 897,236 | 39,488,386 | -4.14% |
| 2023-10-20 | 44.81 | 46.80 | 44.80 | 45.46 | 31.19 | qfq | 867,500 | 39,842,690 | 0.60% |
| 2023-10-19 | 45.50 | 45.98 | 45.00 | 45.19 | 31.01 | qfq | 451,867 | 20,529,838 | -0.90% |
| 2023-10-18 | 46.61 | 46.61 | 44.90 | 45.60 | 31.29 | qfq | 952,267 | 43,117,160 | -2.10% |
| 2023-10-17 | 46.01 | 47.70 | 45.85 | 46.58 | 31.96 | qfq | 698,700 | 32,728,295 | 0.91% |
| 2023-10-16 | 47.63 | 47.81 | 45.88 | 46.16 | 31.67 | qfq | 912,700 | 42,314,314 | -3.49% |
| 2023-10-13 | 49.00 | 49.12 | 47.61 | 47.83 | 32.82 | qfq | 878,410 | 42,298,135 | -3.16% |
| 2023-10-12 | 48.02 | 50.25 | 48.02 | 49.39 | 33.89 | qfq | 1,298,264 | 63,795,734 | 3.00% |
| 2023-10-11 | 47.30 | 48.20 | 46.77 | 47.95 | 32.90 | qfq | 1,003,557 | 47,852,904 | 1.91% |
| 2023-10-10 | 47.08 | 47.99 | 46.93 | 47.05 | 32.28 | qfq | 561,417 | 26,561,852 | -0.04% |
| 2023-10-09 | 47.88 | 48.24 | 47.03 | 47.07 | 32.30 | qfq | 925,641 | 43,740,456 | -2.47% |
| 2023-09-28 | 48.00 | 48.98 | 48.00 | 48.26 | 33.11 | qfq | 726,850 | 35,132,516 | -0.02% |
| 2023-09-27 | 47.79 | 49.30 | 47.57 | 48.27 | 33.12 | qfq | 687,436 | 33,315,859 | 0.60% |
| 2023-09-26 | 48.65 | 48.88 | 47.95 | 47.98 | 32.92 | qfq | 425,064 | 20,556,747 | -1.40% |
| 2023-09-25 | 49.57 | 49.57 | 48.36 | 48.66 | 33.39 | qfq | 686,155 | 33,411,668 | -1.24% |
| 2023-09-22 | 46.99 | 49.41 | 46.89 | 49.27 | 33.81 | qfq | 1,625,201 | 79,023,119 | 4.70% |
| 2023-09-21 | 47.29 | 47.56 | 47.01 | 47.06 | 32.29 | qfq | 492,664 | 23,263,980 | -0.51% |
| 2023-09-20 | 47.01 | 47.72 | 47.00 | 47.30 | 32.45 | qfq | 463,548 | 21,944,819 | -0.06% |
| 2023-09-19 | 48.00 | 48.02 | 47.11 | 47.33 | 32.47 | qfq | 1,093,800 | 52,067,630 | -1.46% |
| 2023-09-18 | 47.65 | 48.52 | 47.60 | 48.03 | 32.95 | qfq | 1,177,400 | 56,599,553 | 1.24% |
| 2023-09-15 | 47.35 | 48.11 | 46.70 | 47.44 | 32.55 | qfq | 1,314,100 | 62,369,954 | 0.34% |
| 2023-09-14 | 48.60 | 48.72 | 47.26 | 47.28 | 32.44 | qfq | 1,132,320 | 54,178,354 | -3.45% |
| 2023-09-13 | 49.70 | 49.99 | 48.13 | 48.97 | 33.60 | qfq | 2,980,280 | 145,308,320 | -2.04% |
| 2023-09-12 | 50.50 | 51.28 | 49.88 | 49.99 | 34.30 | qfq | 1,490,064 | 74,884,417 | -0.97% |
| 2023-09-11 | 52.40 | 52.60 | 50.18 | 50.48 | 34.64 | qfq | 2,402,061 | 121,923,813 | -3.46% |
| 2023-09-08 | 52.60 | 53.01 | 52.03 | 52.29 | 35.88 | qfq | 536,831 | 28,135,144 | -1.43% |
| 2023-09-07 | 52.31 | 53.66 | 51.28 | 53.05 | 36.40 | qfq | 1,366,778 | 71,407,277 | 1.43% |
| 2023-09-06 | 52.70 | 52.99 | 52.00 | 52.30 | 35.88 | qfq | 713,800 | 37,328,664 | -0.93% |
| 2023-09-05 | 53.50 | 53.90 | 52.72 | 52.79 | 36.22 | qfq | 625,402 | 33,189,800 | -1.77% |
| 2023-09-04 | 53.60 | 53.95 | 53.01 | 53.74 | 36.87 | qfq | 523,900 | 28,062,263 | 0.35% |
| 2023-09-01 | 52.57 | 53.94 | 52.45 | 53.55 | 36.74 | qfq | 1,298,564 | 69,341,075 | 1.90% |
| 2023-08-31 | 52.58 | 53.28 | 52.35 | 52.55 | 36.06 | qfq | 585,764 | 30,841,949 | -0.49% |
| 2023-08-30 | 52.99 | 53.77 | 52.60 | 52.81 | 36.23 | qfq | 822,000 | 43,573,840 | -0.32% |
| 2023-08-29 | 51.16 | 53.55 | 51.01 | 52.98 | 36.35 | qfq | 904,800 | 47,699,039 | 2.95% |
| 2023-08-28 | 54.55 | 55.00 | 51.30 | 51.46 | 35.31 | qfq | 1,111,680 | 58,943,785 | -1.23% |
| 2023-08-25 | 52.81 | 53.15 | 52.03 | 52.10 | 35.75 | qfq | 555,773 | 29,191,741 | -1.98% |
| 2023-08-24 | 52.75 | 53.60 | 51.75 | 53.15 | 36.47 | qfq | 964,312 | 50,996,672 | 1.68% |
| 2023-08-23 | 53.78 | 53.88 | 52.25 | 52.27 | 35.86 | qfq | 613,500 | 32,533,035 | -3.02% |
| 2023-08-22 | 55.20 | 55.20 | 53.15 | 53.90 | 36.98 | qfq | 852,200 | 45,990,527 | -1.75% |
| 2023-08-21 | 56.20 | 56.20 | 54.45 | 54.86 | 37.64 | qfq | 1,040,010 | 57,201,275 | -1.31% |
| 2023-08-18 | 55.43 | 56.80 | 55.20 | 55.59 | 38.14 | qfq | 1,561,931 | 87,668,935 | 0.29% |
| 2023-08-17 | 55.99 | 56.28 | 54.90 | 55.43 | 38.03 | qfq | 1,021,547 | 56,556,021 | -0.75% |
| 2023-08-16 | 56.90 | 56.90 | 55.40 | 55.85 | 38.32 | qfq | 895,688 | 50,113,517 | -0.87% |
| 2023-08-15 | 58.20 | 58.43 | 56.19 | 56.34 | 38.66 | qfq | 1,072,751 | 60,947,165 | -3.20% |
| 2023-08-14 | 57.00 | 58.26 | 55.88 | 58.20 | 39.93 | qfq | 1,375,044 | 78,548,812 | 1.02% |
| 2023-08-11 | 58.51 | 58.51 | 56.32 | 57.61 | 39.53 | qfq | 3,012,994 | 173,223,537 | -3.05% |
| 2023-08-10 | 58.82 | 59.86 | 58.31 | 59.42 | 40.77 | qfq | 1,462,329 | 86,340,247 | 0.90% |
| 2023-08-09 | 58.56 | 59.10 | 57.74 | 58.89 | 40.41 | qfq | 1,295,253 | 76,052,774 | 0.51% |
| 2023-08-08 | 58.33 | 59.60 | 58.10 | 58.59 | 40.20 | qfq | 2,637,728 | 155,198,117 | 0.46% |
| 2023-08-07 | 57.22 | 58.50 | 56.89 | 58.32 | 40.01 | qfq | 1,861,263 | 107,301,167 | 1.06% |
| 2023-08-04 | 58.46 | 58.64 | 56.84 | 57.71 | 39.60 | qfq | 3,140,569 | 180,971,992 | -0.89% |
| 2023-08-03 | 54.00 | 59.20 | 53.73 | 58.23 | 39.95 | qfq | 6,735,402 | 387,691,026 | 8.17% |
| 2023-08-02 | 52.81 | 53.88 | 52.51 | 53.83 | 36.93 | qfq | 1,802,103 | 96,336,893 | 2.18% |
| 2023-08-01 | 53.24 | 53.24 | 52.60 | 52.68 | 36.14 | qfq | 1,187,339 | 62,751,210 | -1.16% |
| 2023-07-31 | 52.67 | 53.57 | 52.52 | 53.30 | 36.57 | qfq | 1,653,400 | 88,041,008 | 1.18% |
| 2023-07-28 | 51.83 | 52.68 | 51.20 | 52.68 | 36.14 | qfq | 1,128,954 | 58,735,384 | 1.04% |
| 2023-07-27 | 52.87 | 53.20 | 52.11 | 52.14 | 35.77 | qfq | 926,347 | 48,715,079 | -0.82% |
| 2023-07-26 | 52.70 | 52.95 | 52.33 | 52.57 | 36.07 | qfq | 662,154 | 34,841,360 | -0.36% |
| 2023-07-25 | 52.13 | 53.06 | 52.13 | 52.76 | 36.20 | qfq | 1,078,438 | 56,745,634 | 1.83% |
| 2023-07-24 | 52.00 | 52.39 | 51.60 | 51.81 | 35.55 | qfq | 723,200 | 37,596,293 | -0.27% |
| 2023-07-21 | 52.31 | 52.79 | 51.59 | 51.95 | 35.64 | qfq | 981,469 | 51,209,393 | -0.76% |
| 2023-07-20 | 53.00 | 53.91 | 52.30 | 52.35 | 35.92 | qfq | 1,327,464 | 70,328,159 | -1.13% |
| 2023-07-19 | 53.50 | 53.52 | 52.77 | 52.95 | 36.33 | qfq | 683,477 | 36,281,146 | -0.73% |
| 2023-07-18 | 53.60 | 53.69 | 52.82 | 53.34 | 36.60 | qfq | 982,939 | 52,302,095 | 0.28% |