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
联域股份001326.SZ
最近收盘价49.552026-07-17
最近交易日2026-07-17
成交量（股）836,191
成交额（元）43,339,747
日线记录650
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-26 | 2024-10-10 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-24 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 650 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 | 53.49 | 54.89 | 49.03 | 49.55 | 49.55 | qfq | 836,191 | 43,339,747 | -7.35% |
| 2026-07-16 | 53.69 | 55.82 | 50.00 | 53.48 | 53.48 | qfq | 1,064,033 | 57,596,188 | 1.71% |
| 2026-07-15 | 53.98 | 53.98 | 51.50 | 52.58 | 52.58 | qfq | 872,200 | 45,896,168 | 1.12% |
| 2026-07-14 | 51.09 | 52.80 | 49.73 | 52.00 | 52.00 | qfq | 913,600 | 46,478,695 | 1.78% |
| 2026-07-13 | 54.05 | 54.68 | 50.04 | 51.09 | 51.09 | qfq | 1,039,284 | 54,415,509 | -5.05% |
| 2026-07-10 | 53.29 | 56.92 | 52.20 | 53.81 | 53.81 | qfq | 1,620,800 | 89,651,698 | -0.09% |
| 2026-07-09 | 53.42 | 54.40 | 52.19 | 53.86 | 53.86 | qfq | 856,665 | 45,729,114 | 0.82% |
| 2026-07-08 | 57.19 | 58.18 | 52.71 | 53.42 | 53.42 | qfq | 1,075,300 | 58,562,551 | -5.65% |
| 2026-07-07 | 58.88 | 59.70 | 56.20 | 56.62 | 56.62 | qfq | 1,000,200 | 57,192,353 | -4.33% |
| 2026-07-06 | 62.40 | 63.96 | 58.66 | 59.18 | 59.18 | qfq | 1,289,500 | 78,206,704 | -5.15% |
| 2026-07-03 | 59.13 | 63.28 | 58.58 | 62.39 | 62.39 | qfq | 1,489,599 | 90,391,945 | 5.50% |
| 2026-07-02 | 58.08 | 60.48 | 57.80 | 59.14 | 59.14 | qfq | 1,448,600 | 85,619,009 | -0.02% |
| 2026-07-01 | 58.93 | 60.20 | 58.00 | 59.15 | 59.15 | qfq | 1,437,600 | 84,872,063 | -0.24% |
| 2026-06-30 | 61.00 | 61.56 | 59.06 | 59.29 | 59.29 | qfq | 1,007,900 | 60,327,078 | -2.72% |
| 2026-06-29 | 63.05 | 63.22 | 58.68 | 60.95 | 60.95 | qfq | 1,159,899 | 70,302,284 | -3.33% |
| 2026-06-26 | 64.58 | 65.17 | 63.00 | 63.05 | 63.05 | qfq | 1,085,100 | 69,358,090 | -1.87% |
| 2026-06-25 | 66.07 | 66.99 | 63.58 | 64.25 | 64.25 | qfq | 1,461,000 | 94,683,601 | -1.79% |
| 2026-06-24 | 67.29 | 67.29 | 63.91 | 65.42 | 65.42 | qfq | 1,468,600 | 96,054,861 | -3.31% |
| 2026-06-23 | 70.20 | 71.80 | 67.36 | 67.66 | 67.66 | qfq | 2,050,389 | 141,485,985 | -3.27% |
| 2026-06-22 | 73.62 | 73.78 | 68.68 | 69.95 | 69.95 | qfq | 2,169,755 | 153,167,070 | -5.32% |
| 2026-06-18 | 75.22 | 75.50 | 71.30 | 73.88 | 73.88 | qfq | 3,100,600 | 228,761,423 | -0.20% |
| 2026-06-17 | 67.40 | 74.03 | 67.33 | 74.03 | 74.03 | qfq | 2,762,500 | 200,625,554 | 10.00% |
| 2026-06-16 | 65.27 | 70.02 | 64.80 | 67.30 | 67.30 | qfq | 1,321,600 | 89,631,119 | 3.24% |
| 2026-06-15 | 63.70 | 65.19 | 63.16 | 65.19 | 65.05 | qfq | 1,031,700 | 66,247,281 | 2.34% |
| 2026-06-12 | 65.00 | 65.57 | 63.02 | 63.70 | 63.56 | qfq | 723,500 | 46,232,553 | -1.71% |
| 2026-06-11 | 64.76 | 65.08 | 61.71 | 64.81 | 64.67 | qfq | 1,056,900 | 66,985,682 | -0.34% |
| 2026-06-10 | 66.96 | 66.96 | 63.00 | 65.03 | 64.89 | qfq | 1,227,100 | 79,340,802 | -3.84% |
| 2026-06-09 | 68.02 | 69.60 | 66.31 | 67.63 | 67.49 | qfq | 1,422,700 | 95,703,584 | -0.29% |
| 2026-06-08 | 67.80 | 71.67 | 66.85 | 67.83 | 67.68 | qfq | 2,128,700 | 147,232,170 | -2.37% |
| 2026-06-05 | 68.29 | 71.00 | 66.66 | 69.48 | 69.33 | qfq | 2,319,794 | 160,237,317 | 2.75% |
| 2026-06-04 | 68.82 | 72.88 | 65.72 | 67.62 | 67.48 | qfq | 2,797,509 | 188,659,302 | -0.53% |
| 2026-06-03 | 61.79 | 67.98 | 61.36 | 67.98 | 67.83 | qfq | 2,006,459 | 134,672,638 | 10.00% |
| 2026-06-02 | 65.63 | 65.63 | 57.36 | 61.80 | 61.67 | qfq | 1,121,854 | 69,428,423 | -2.31% |
| 2026-06-01 | 64.56 | 65.88 | 63.26 | 63.26 | 63.12 | qfq | 1,377,253 | 88,722,954 | -0.38% |
| 2026-05-29 | 67.10 | 67.10 | 62.78 | 63.50 | 63.36 | qfq | 2,002,810 | 129,149,607 | -5.42% |
| 2026-05-28 | 68.27 | 68.93 | 65.70 | 67.14 | 67.00 | qfq | 1,529,836 | 102,466,729 | -1.64% |
| 2026-05-27 | 70.00 | 70.65 | 67.00 | 68.26 | 68.11 | qfq | 1,931,514 | 133,341,606 | -3.38% |
| 2026-05-26 | 70.31 | 70.90 | 68.00 | 70.65 | 70.50 | qfq | 2,089,462 | 145,711,657 | -1.06% |
| 2026-05-25 | 67.64 | 71.50 | 66.66 | 71.41 | 71.26 | qfq | 3,378,401 | 232,982,088 | 5.57% |
| 2026-05-22 | 69.04 | 69.04 | 66.37 | 67.64 | 67.50 | qfq | 2,911,159 | 196,265,291 | 0.16% |
| 2026-05-21 | 65.82 | 72.39 | 65.82 | 67.53 | 67.39 | qfq | 4,755,730 | 331,952,488 | 2.61% |
| 2026-05-20 | 64.90 | 66.00 | 63.60 | 65.81 | 65.67 | qfq | 2,576,818 | 167,158,927 | 1.40% |
| 2026-05-19 | 59.06 | 64.90 | 59.06 | 64.90 | 64.76 | qfq | 2,311,100 | 142,624,894 | 10.00% |
| 2026-05-18 | 58.29 | 59.00 | 56.83 | 59.00 | 58.87 | qfq | 1,381,299 | 80,376,454 | 1.37% |
| 2026-05-15 | 57.11 | 58.76 | 56.04 | 58.20 | 58.08 | qfq | 1,351,400 | 77,525,924 | 2.14% |
| 2026-05-14 | 56.90 | 58.30 | 56.20 | 56.98 | 56.86 | qfq | 1,431,800 | 81,844,577 | 0.16% |
| 2026-05-13 | 56.85 | 57.79 | 56.51 | 56.89 | 56.77 | qfq | 825,000 | 47,135,944 | -0.04% |
| 2026-05-12 | 57.85 | 58.48 | 56.60 | 56.91 | 56.79 | qfq | 942,400 | 53,985,639 | -2.22% |
| 2026-05-11 | 58.15 | 59.49 | 57.18 | 58.20 | 58.08 | qfq | 1,404,100 | 81,831,770 | 0.59% |
| 2026-05-08 | 57.78 | 58.60 | 56.51 | 57.86 | 57.74 | qfq | 1,349,300 | 77,874,037 | 0.16% |
| 2026-05-07 | 54.59 | 58.40 | 54.40 | 57.77 | 57.65 | qfq | 1,986,378 | 113,361,858 | 6.31% |
| 2026-05-06 | 56.75 | 57.27 | 53.88 | 54.34 | 54.22 | qfq | 1,962,121 | 107,851,761 | -3.29% |
| 2026-04-30 | 56.43 | 56.82 | 55.10 | 56.19 | 56.07 | qfq | 1,092,324 | 61,050,328 | -0.48% |
| 2026-04-29 | 54.84 | 57.43 | 54.45 | 56.46 | 56.34 | qfq | 1,363,500 | 76,890,192 | 3.92% |
| 2026-04-28 | 54.40 | 54.72 | 53.70 | 54.33 | 54.21 | qfq | 839,880 | 45,486,406 | -0.64% |
| 2026-04-27 | 53.93 | 55.20 | 53.14 | 54.68 | 54.56 | qfq | 1,253,221 | 68,006,142 | 1.39% |
| 2026-04-24 | 53.33 | 54.72 | 53.12 | 53.93 | 53.81 | qfq | 1,040,590 | 56,127,548 | 1.03% |
| 2026-04-23 | 54.80 | 55.79 | 53.13 | 53.38 | 53.27 | qfq | 763,490 | 41,143,056 | -2.41% |
| 2026-04-22 | 54.20 | 55.56 | 53.91 | 54.70 | 54.58 | qfq | 719,900 | 39,407,956 | 0.92% |
| 2026-04-21 | 55.90 | 55.90 | 54.07 | 54.20 | 54.08 | qfq | 912,200 | 49,732,000 | -2.73% |
| 2026-04-20 | 56.84 | 57.57 | 55.09 | 55.72 | 55.60 | qfq | 1,383,068 | 77,220,220 | -1.99% |
| 2026-04-17 | 56.50 | 56.85 | 55.34 | 56.85 | 56.73 | qfq | 1,446,062 | 80,871,785 | 1.61% |
| 2026-04-16 | 56.19 | 57.34 | 54.66 | 55.95 | 55.83 | qfq | 2,000,600 | 111,366,005 | 0.29% |
| 2026-04-15 | 52.49 | 56.17 | 52.00 | 55.79 | 55.67 | qfq | 1,908,300 | 104,326,877 | 6.82% |
| 2026-04-14 | 53.06 | 53.33 | 51.93 | 52.23 | 52.12 | qfq | 805,130 | 42,078,213 | -0.67% |
| 2026-04-13 | 54.48 | 54.49 | 52.08 | 52.58 | 52.47 | qfq | 880,800 | 46,461,694 | -2.54% |
| 2026-04-10 | 53.41 | 54.49 | 52.68 | 53.95 | 53.83 | qfq | 1,041,000 | 56,102,143 | 1.60% |
| 2026-04-09 | 54.54 | 56.70 | 52.80 | 53.10 | 52.99 | qfq | 1,392,400 | 74,875,606 | -3.26% |
| 2026-04-08 | 53.00 | 55.24 | 52.01 | 54.89 | 54.77 | qfq | 1,125,600 | 61,026,216 | 6.58% |
| 2026-04-07 | 50.90 | 51.93 | 50.10 | 51.50 | 51.39 | qfq | 950,290 | 48,705,731 | 2.49% |
| 2026-04-03 | 51.76 | 52.24 | 50.05 | 50.25 | 50.14 | qfq | 764,300 | 38,712,277 | -2.79% |
| 2026-04-02 | 52.45 | 53.20 | 51.54 | 51.69 | 51.58 | qfq | 880,100 | 45,912,329 | -2.10% |
| 2026-04-01 | 52.00 | 53.20 | 51.91 | 52.80 | 52.69 | qfq | 1,291,100 | 68,154,207 | 4.06% |
| 2026-03-31 | 52.77 | 53.76 | 50.74 | 50.74 | 50.63 | qfq | 1,001,378 | 52,027,420 | -2.83% |
| 2026-03-30 | 51.51 | 53.01 | 51.51 | 52.22 | 52.11 | qfq | 1,070,300 | 55,869,949 | -0.93% |
| 2026-03-27 | 51.89 | 53.44 | 51.67 | 52.71 | 52.60 | qfq | 859,741 | 45,285,345 | 0.13% |
| 2026-03-26 | 52.69 | 53.98 | 52.21 | 52.64 | 52.53 | qfq | 796,800 | 42,217,752 | -0.09% |
| 2026-03-25 | 50.51 | 53.94 | 50.51 | 52.69 | 52.58 | qfq | 1,645,000 | 86,698,865 | 5.36% |
| 2026-03-24 | 51.64 | 51.85 | 48.39 | 50.01 | 49.90 | qfq | 1,923,000 | 95,795,593 | 0.50% |
| 2026-03-23 | 54.49 | 54.49 | 49.76 | 49.76 | 49.65 | qfq | 2,472,065 | 128,244,936 | -10.00% |
| 2026-03-20 | 59.12 | 59.60 | 55.02 | 55.29 | 55.17 | qfq | 1,638,118 | 93,573,294 | -5.29% |
| 2026-03-19 | 61.08 | 61.48 | 56.00 | 58.38 | 58.25 | qfq | 1,324,099 | 78,066,538 | -4.72% |
| 2026-03-18 | 61.28 | 62.07 | 60.43 | 61.27 | 61.14 | qfq | 960,000 | 58,824,822 | 1.68% |
| 2026-03-17 | 63.61 | 64.00 | 60.16 | 60.26 | 60.13 | qfq | 974,500 | 60,407,872 | -4.58% |
| 2026-03-16 | 64.05 | 64.05 | 61.78 | 63.15 | 63.01 | qfq | 894,103 | 55,903,622 | -0.75% |
| 2026-03-13 | 65.53 | 65.87 | 63.63 | 63.63 | 63.49 | qfq | 969,517 | 62,671,008 | -2.90% |
| 2026-03-12 | 66.93 | 66.93 | 64.14 | 65.53 | 65.39 | qfq | 1,249,761 | 81,371,457 | -2.09% |
| 2026-03-11 | 63.81 | 68.68 | 63.30 | 66.93 | 66.79 | qfq | 1,922,300 | 128,752,057 | 4.91% |
| 2026-03-10 | 63.62 | 64.27 | 62.01 | 63.80 | 63.66 | qfq | 1,206,520 | 76,524,463 | 2.29% |
| 2026-03-09 | 65.03 | 65.20 | 61.38 | 62.37 | 62.24 | qfq | 1,874,296 | 117,209,833 | -5.14% |
| 2026-03-06 | 59.78 | 65.75 | 59.24 | 65.75 | 65.61 | qfq | 1,917,413 | 121,363,672 | 10.01% |
| 2026-03-05 | 59.48 | 61.45 | 59.14 | 59.77 | 59.64 | qfq | 906,210 | 54,407,871 | 2.42% |
| 2026-03-04 | 58.00 | 59.64 | 57.00 | 58.36 | 58.23 | qfq | 1,083,858 | 63,608,370 | -0.90% |
| 2026-03-03 | 62.81 | 63.57 | 58.48 | 58.89 | 58.76 | qfq | 1,407,752 | 85,002,550 | -5.75% |
| 2026-03-02 | 64.20 | 64.88 | 61.21 | 62.48 | 62.35 | qfq | 1,908,210 | 120,027,452 | -4.54% |
| 2026-02-27 | 62.54 | 65.79 | 61.90 | 65.45 | 65.31 | qfq | 1,775,000 | 113,876,894 | 3.91% |
| 2026-02-26 | 61.01 | 63.29 | 61.01 | 62.99 | 62.85 | qfq | 1,250,409 | 78,170,217 | 3.28% |
| 2026-02-25 | 60.79 | 62.21 | 60.55 | 60.99 | 60.86 | qfq | 1,068,419 | 65,164,811 | 0.43% |
| 2026-02-24 | 60.70 | 61.79 | 60.00 | 60.73 | 60.60 | qfq | 1,308,500 | 79,727,430 | 1.40% |
| 2026-02-13 | 62.49 | 62.54 | 59.68 | 59.89 | 59.76 | qfq | 1,507,980 | 91,629,654 | -3.29% |
| 2026-02-12 | 62.21 | 62.80 | 60.71 | 61.93 | 61.80 | qfq | 1,642,036 | 101,120,709 | -0.24% |
| 2026-02-11 | 64.00 | 64.36 | 61.68 | 62.08 | 61.95 | qfq | 1,778,841 | 111,191,213 | -2.48% |
| 2026-02-10 | 61.93 | 63.96 | 60.63 | 63.66 | 63.52 | qfq | 3,064,377 | 192,541,912 | 2.79% |
| 2026-02-09 | 55.74 | 61.93 | 55.00 | 61.93 | 61.80 | qfq | 2,661,143 | 158,335,042 | 10.00% |
| 2026-02-06 | 55.47 | 57.22 | 54.00 | 56.30 | 56.18 | qfq | 2,004,248 | 111,623,595 | 0.72% |
| 2026-02-05 | 54.52 | 58.58 | 54.00 | 55.90 | 55.78 | qfq | 2,621,545 | 147,793,069 | 1.60% |
| 2026-02-04 | 55.06 | 56.24 | 54.60 | 55.02 | 54.90 | qfq | 2,228,849 | 123,361,925 | -1.56% |
| 2026-02-03 | 55.95 | 56.80 | 52.86 | 55.89 | 55.77 | qfq | 4,396,173 | 240,204,692 | -0.11% |
| 2026-02-02 | 51.91 | 55.95 | 50.89 | 55.95 | 55.83 | qfq | 1,590,668 | 87,859,444 | 10.01% |
| 2026-01-30 | 50.66 | 52.27 | 50.56 | 50.86 | 50.75 | qfq | 1,278,200 | 65,692,913 | -0.24% |
| 2026-01-29 | 50.61 | 52.34 | 50.38 | 50.98 | 50.87 | qfq | 1,344,900 | 69,296,792 | 0.20% |
| 2026-01-28 | 51.73 | 51.99 | 50.00 | 50.88 | 50.77 | qfq | 1,364,900 | 69,825,168 | -0.74% |
| 2026-01-27 | 52.82 | 54.13 | 50.90 | 51.26 | 51.15 | qfq | 1,875,666 | 97,449,055 | -2.95% |
| 2026-01-26 | 51.96 | 53.20 | 51.53 | 52.82 | 52.71 | qfq | 1,817,678 | 95,145,812 | 1.75% |
| 2026-01-23 | 51.40 | 52.40 | 50.44 | 51.91 | 51.80 | qfq | 1,154,800 | 59,564,147 | 0.99% |
| 2026-01-22 | 51.25 | 51.48 | 50.10 | 51.40 | 51.29 | qfq | 1,116,501 | 56,832,562 | 0.19% |
| 2026-01-21 | 50.95 | 52.00 | 50.46 | 51.30 | 51.19 | qfq | 956,324 | 49,192,604 | 0.69% |
| 2026-01-20 | 51.53 | 51.74 | 50.36 | 50.95 | 50.84 | qfq | 1,351,924 | 68,994,156 | -1.26% |
| 2026-01-19 | 53.76 | 54.97 | 50.60 | 51.60 | 51.49 | qfq | 3,149,914 | 164,665,610 | -4.25% |
| 2026-01-16 | 54.06 | 54.49 | 51.55 | 53.89 | 53.77 | qfq | 1,799,497 | 94,835,400 | 0.45% |
| 2026-01-15 | 52.67 | 55.20 | 52.27 | 53.65 | 53.53 | qfq | 1,371,214 | 74,013,305 | 2.07% |
| 2026-01-14 | 51.20 | 54.94 | 50.19 | 52.56 | 52.45 | qfq | 2,473,936 | 132,384,168 | 2.18% |
| 2026-01-13 | 53.68 | 54.10 | 51.40 | 51.44 | 51.33 | qfq | 1,870,206 | 98,128,550 | -4.44% |
| 2026-01-12 | 52.30 | 54.75 | 50.55 | 53.83 | 53.71 | qfq | 2,585,847 | 137,268,174 | 4.10% |
| 2026-01-09 | 52.15 | 52.15 | 50.20 | 51.71 | 51.60 | qfq | 1,613,063 | 81,969,274 | 0.54% |
| 2026-01-08 | 48.86 | 52.83 | 48.49 | 51.43 | 51.32 | qfq | 2,404,424 | 124,355,041 | 5.17% |
| 2026-01-07 | 46.99 | 49.23 | 46.39 | 48.90 | 48.80 | qfq | 2,371,220 | 113,872,436 | 5.39% |
| 2026-01-06 | 47.00 | 47.66 | 46.15 | 46.40 | 46.30 | qfq | 1,903,400 | 89,172,580 | -2.01% |
| 2026-01-05 | 46.80 | 48.11 | 46.30 | 47.35 | 47.25 | qfq | 2,076,654 | 97,561,795 | 0.28% |
| 2025-12-31 | 45.86 | 47.99 | 45.37 | 47.22 | 47.12 | qfq | 2,534,440 | 118,643,336 | 2.99% |
| 2025-12-30 | 45.48 | 47.19 | 44.55 | 45.85 | 45.75 | qfq | 3,069,612 | 141,654,203 | 0.20% |
| 2025-12-29 | 46.12 | 47.16 | 42.58 | 45.76 | 45.66 | qfq | 5,089,527 | 227,279,357 | -1.27% |
| 2025-12-26 | 44.16 | 46.35 | 43.60 | 46.35 | 46.25 | qfq | 2,087,474 | 95,864,843 | 9.99% |
| 2025-12-25 | 40.29 | 42.20 | 40.15 | 42.14 | 42.05 | qfq | 1,015,200 | 41,963,549 | 4.64% |
| 2025-12-24 | 40.14 | 40.85 | 39.97 | 40.27 | 40.18 | qfq | 540,491 | 21,922,037 | 0.32% |
| 2025-12-23 | 40.25 | 40.85 | 40.11 | 40.14 | 40.05 | qfq | 656,000 | 26,456,739 | -1.06% |
| 2025-12-22 | 40.90 | 41.39 | 40.50 | 40.57 | 40.48 | qfq | 721,679 | 29,515,215 | -0.76% |
| 2025-12-19 | 41.00 | 41.80 | 40.33 | 40.88 | 40.79 | qfq | 625,273 | 25,602,323 | 0.07% |
| 2025-12-18 | 42.00 | 42.00 | 39.80 | 40.85 | 40.76 | qfq | 744,556 | 30,337,410 | 1.49% |
| 2025-12-17 | 41.80 | 41.80 | 39.70 | 40.25 | 40.16 | qfq | 686,404 | 27,618,364 | -1.83% |
| 2025-12-16 | 40.06 | 43.88 | 40.06 | 41.00 | 40.91 | qfq | 653,600 | 26,904,993 | -2.10% |
| 2025-12-15 | 42.24 | 42.70 | 41.58 | 41.88 | 41.79 | qfq | 596,400 | 25,061,099 | -0.92% |
| 2025-12-12 | 42.99 | 43.34 | 42.21 | 42.27 | 42.18 | qfq | 629,800 | 26,967,289 | -1.24% |
| 2025-12-11 | 43.80 | 44.37 | 42.80 | 42.80 | 42.71 | qfq | 795,200 | 34,316,788 | -2.22% |
| 2025-12-10 | 44.51 | 44.84 | 43.77 | 43.77 | 43.68 | qfq | 675,700 | 29,757,390 | -2.17% |
| 2025-12-09 | 44.35 | 45.30 | 44.07 | 44.74 | 44.64 | qfq | 689,600 | 30,904,429 | 0.95% |
| 2025-12-08 | 43.85 | 44.99 | 43.63 | 44.32 | 44.22 | qfq | 952,600 | 42,204,056 | 1.09% |
| 2025-12-05 | 45.21 | 45.21 | 43.20 | 43.84 | 43.75 | qfq | 1,340,500 | 58,575,905 | -2.56% |
| 2025-12-04 | 44.35 | 45.80 | 43.74 | 44.99 | 44.89 | qfq | 992,825 | 44,572,815 | 2.00% |
| 2025-12-03 | 45.10 | 45.21 | 44.00 | 44.11 | 44.02 | qfq | 418,200 | 18,601,020 | -0.94% |
| 2025-12-02 | 44.66 | 45.56 | 44.44 | 44.53 | 44.43 | qfq | 559,125 | 25,074,403 | -0.76% |
| 2025-12-01 | 45.59 | 45.96 | 44.51 | 44.87 | 44.77 | qfq | 780,100 | 35,405,880 | 0.04% |
| 2025-11-28 | 43.76 | 45.00 | 43.04 | 44.85 | 44.75 | qfq | 721,000 | 32,081,872 | 2.49% |
| 2025-11-27 | 44.41 | 44.76 | 43.52 | 43.76 | 43.67 | qfq | 964,990 | 42,629,671 | -1.04% |
| 2025-11-26 | 44.64 | 46.16 | 44.00 | 44.22 | 44.13 | qfq | 1,573,233 | 71,104,319 | -0.99% |
| 2025-11-25 | 43.57 | 45.20 | 43.57 | 44.66 | 44.56 | qfq | 1,110,052 | 49,555,735 | 3.02% |
| 2025-11-24 | 41.61 | 43.84 | 41.61 | 43.35 | 43.26 | qfq | 1,986,394 | 85,941,366 | 4.26% |
| 2025-11-21 | 43.77 | 45.11 | 41.46 | 41.58 | 41.49 | qfq | 1,337,319 | 57,133,335 | -7.00% |
| 2025-11-20 | 45.74 | 46.32 | 44.56 | 44.71 | 44.61 | qfq | 598,600 | 26,953,566 | -1.28% |
| 2025-11-19 | 47.60 | 47.60 | 45.05 | 45.29 | 45.19 | qfq | 734,213 | 33,775,239 | -3.80% |
| 2025-11-18 | 47.10 | 47.85 | 46.58 | 47.08 | 46.98 | qfq | 570,000 | 26,968,044 | 0.15% |
| 2025-11-17 | 47.10 | 47.74 | 46.27 | 47.01 | 46.91 | qfq | 871,500 | 40,917,732 | 0.17% |
| 2025-11-14 | 46.59 | 47.33 | 46.00 | 46.93 | 46.83 | qfq | 579,904 | 27,115,376 | 0.71% |
| 2025-11-13 | 46.00 | 46.90 | 45.40 | 46.60 | 46.50 | qfq | 963,220 | 44,450,443 | 0.41% |
| 2025-11-12 | 47.06 | 47.50 | 46.01 | 46.41 | 46.31 | qfq | 683,831 | 31,801,643 | -1.40% |
| 2025-11-11 | 47.04 | 47.71 | 46.80 | 47.07 | 46.97 | qfq | 608,400 | 28,698,007 | 0.06% |
| 2025-11-10 | 48.27 | 48.27 | 46.72 | 47.04 | 46.94 | qfq | 645,950 | 30,564,015 | -2.00% |
| 2025-11-07 | 47.98 | 48.91 | 47.70 | 48.00 | 47.90 | qfq | 675,201 | 32,460,687 | -1.23% |
| 2025-11-06 | 47.98 | 48.95 | 47.30 | 48.60 | 48.50 | qfq | 928,740 | 44,893,070 | 2.32% |
| 2025-11-05 | 48.50 | 48.50 | 46.40 | 47.50 | 47.40 | qfq | 976,900 | 46,125,595 | -0.84% |
| 2025-11-04 | 47.42 | 47.98 | 46.81 | 47.90 | 47.80 | qfq | 962,305 | 45,660,171 | 1.05% |
| 2025-11-03 | 48.25 | 48.91 | 46.58 | 47.40 | 47.30 | qfq | 947,860 | 44,812,811 | -1.27% |
| 2025-10-31 | 48.30 | 48.47 | 47.45 | 48.01 | 47.91 | qfq | 917,700 | 44,067,327 | 0.44% |
| 2025-10-30 | 48.98 | 49.28 | 47.65 | 47.80 | 47.70 | qfq | 1,300,960 | 62,584,943 | -2.41% |
| 2025-10-29 | 49.74 | 50.49 | 48.50 | 48.98 | 48.88 | qfq | 1,886,900 | 93,208,657 | -2.04% |
| 2025-10-28 | 50.99 | 51.94 | 49.72 | 50.00 | 49.89 | qfq | 1,271,290 | 64,573,526 | -2.31% |
| 2025-10-27 | 50.82 | 52.50 | 50.00 | 51.18 | 51.07 | qfq | 1,457,458 | 74,849,351 | 1.21% |
| 2025-10-24 | 50.39 | 53.64 | 49.91 | 50.57 | 50.46 | qfq | 1,505,857 | 76,891,938 | 0.52% |
| 2025-10-23 | 50.35 | 50.99 | 49.61 | 50.31 | 50.20 | qfq | 756,398 | 37,887,749 | -0.28% |
| 2025-10-22 | 51.00 | 51.92 | 50.01 | 50.45 | 50.34 | qfq | 956,452 | 48,598,645 | -1.27% |
| 2025-10-21 | 52.08 | 52.30 | 50.38 | 51.10 | 50.99 | qfq | 1,246,800 | 63,598,512 | -1.41% |
| 2025-10-20 | 52.46 | 53.25 | 51.38 | 51.83 | 51.72 | qfq | 1,209,700 | 62,844,204 | -1.13% |
| 2025-10-17 | 54.02 | 54.74 | 52.12 | 52.42 | 52.31 | qfq | 1,437,720 | 76,746,947 | -1.84% |
| 2025-10-16 | 54.00 | 54.71 | 52.32 | 53.40 | 53.29 | qfq | 1,889,900 | 101,575,969 | -1.42% |
| 2025-10-15 | 50.73 | 54.20 | 49.37 | 54.17 | 54.05 | qfq | 2,567,224 | 134,358,348 | 6.76% |
| 2025-10-14 | 51.08 | 51.87 | 50.13 | 50.74 | 50.63 | qfq | 2,254,035 | 115,098,140 | 1.70% |
| 2025-10-13 | 48.50 | 50.66 | 48.21 | 49.89 | 49.78 | qfq | 2,437,124 | 121,264,721 | -0.99% |
| 2025-10-10 | 52.88 | 53.90 | 50.00 | 50.39 | 50.28 | qfq | 4,075,654 | 211,424,604 | -3.50% |
| 2025-10-09 | 49.11 | 52.22 | 47.66 | 52.22 | 52.11 | qfq | 3,300,574 | 168,265,253 | 10.01% |
| 2025-09-30 | 47.94 | 47.94 | 46.12 | 47.47 | 47.37 | qfq | 2,403,219 | 113,050,873 | 0.83% |
| 2025-09-29 | 46.67 | 47.17 | 45.68 | 47.08 | 46.98 | qfq | 1,819,355 | 84,740,814 | 0.86% |
| 2025-09-26 | 46.53 | 47.97 | 45.01 | 46.68 | 46.58 | qfq | 2,981,687 | 138,851,372 | 0.32% |
| 2025-09-25 | 49.20 | 51.26 | 46.50 | 46.53 | 46.43 | qfq | 5,004,065 | 239,623,580 | -5.56% |
| 2025-09-24 | 46.31 | 49.95 | 44.80 | 49.27 | 49.16 | qfq | 6,578,306 | 315,779,484 | 8.29% |
| 2025-09-23 | 44.90 | 45.56 | 43.50 | 45.50 | 45.40 | qfq | 3,849,209 | 172,008,609 | 1.56% |
| 2025-09-22 | 43.60 | 45.45 | 43.60 | 44.80 | 44.70 | qfq | 3,800,816 | 169,407,191 | 1.73% |
| 2025-09-19 | 42.72 | 44.60 | 42.66 | 44.04 | 43.95 | qfq | 3,432,496 | 148,876,239 | 3.14% |
| 2025-09-18 | 40.74 | 43.30 | 40.74 | 42.70 | 42.61 | qfq | 4,300,571 | 182,798,050 | 4.53% |
| 2025-09-17 | 38.76 | 42.02 | 38.50 | 40.85 | 40.76 | qfq | 3,469,379 | 141,680,178 | 4.82% |
| 2025-09-16 | 38.00 | 39.25 | 37.60 | 38.97 | 38.89 | qfq | 1,676,792 | 64,805,530 | 3.20% |
| 2025-09-15 | 37.77 | 38.18 | 37.42 | 37.76 | 37.68 | qfq | 680,200 | 25,704,305 | -0.34% |
| 2025-09-12 | 38.01 | 38.72 | 37.78 | 37.89 | 37.81 | qfq | 973,100 | 37,145,138 | -0.68% |
| 2025-09-11 | 37.84 | 38.73 | 37.45 | 38.15 | 38.07 | qfq | 2,012,258 | 76,675,092 | 1.92% |
| 2025-09-10 | 37.29 | 37.69 | 37.29 | 37.43 | 37.35 | qfq | 501,800 | 18,797,644 | 0.38% |
| 2025-09-09 | 37.58 | 37.64 | 36.83 | 37.29 | 37.21 | qfq | 898,870 | 33,381,466 | -0.77% |
| 2025-09-08 | 37.04 | 38.83 | 36.70 | 37.58 | 37.50 | qfq | 1,852,054 | 69,466,452 | 1.46% |
| 2025-09-05 | 36.17 | 37.20 | 36.07 | 37.04 | 36.96 | qfq | 1,627,053 | 59,973,296 | 2.80% |
| 2025-09-04 | 36.66 | 37.86 | 35.71 | 36.03 | 35.95 | qfq | 2,337,615 | 86,307,937 | -2.01% |
| 2025-09-03 | 37.33 | 37.70 | 36.34 | 36.77 | 36.69 | qfq | 1,003,900 | 36,993,141 | -1.16% |
| 2025-09-02 | 38.12 | 38.32 | 36.30 | 37.20 | 37.12 | qfq | 1,388,526 | 51,401,576 | -2.41% |
| 2025-09-01 | 37.92 | 38.17 | 37.51 | 38.12 | 38.04 | qfq | 1,076,700 | 40,819,273 | 0.58% |
| 2025-08-29 | 37.94 | 38.50 | 37.16 | 37.90 | 37.82 | qfq | 1,605,154 | 60,708,880 | -0.11% |
| 2025-08-28 | 37.80 | 38.61 | 36.40 | 37.94 | 37.86 | qfq | 2,111,242 | 79,144,831 | 0.34% |
| 2025-08-27 | 39.06 | 39.74 | 37.71 | 37.81 | 37.73 | qfq | 3,162,900 | 122,560,350 | -3.94% |
| 2025-08-26 | 36.98 | 39.53 | 36.80 | 39.36 | 39.28 | qfq | 4,142,557 | 160,094,168 | 5.58% |
| 2025-08-25 | 37.50 | 37.62 | 36.42 | 37.28 | 37.20 | qfq | 2,493,718 | 92,496,283 | 1.61% |
| 2025-08-22 | 36.42 | 36.69 | 35.86 | 36.69 | 36.61 | qfq | 892,842 | 32,367,678 | 0.82% |
| 2025-08-21 | 36.29 | 36.83 | 36.21 | 36.39 | 36.31 | qfq | 946,300 | 34,492,699 | 0.30% |
| 2025-08-20 | 36.09 | 36.30 | 35.86 | 36.28 | 36.20 | qfq | 789,341 | 28,549,693 | 0.28% |
| 2025-08-19 | 35.74 | 36.18 | 35.39 | 36.18 | 36.10 | qfq | 929,148 | 33,360,654 | 1.29% |
| 2025-08-18 | 35.68 | 35.95 | 35.39 | 35.72 | 35.64 | qfq | 1,051,900 | 37,490,518 | 1.05% |
| 2025-08-15 | 35.44 | 36.14 | 35.29 | 35.35 | 35.27 | qfq | 1,124,900 | 40,224,530 | -0.37% |
| 2025-08-14 | 36.26 | 36.36 | 35.37 | 35.48 | 35.40 | qfq | 1,166,700 | 41,818,475 | -1.85% |
| 2025-08-13 | 36.68 | 36.80 | 36.08 | 36.15 | 36.07 | qfq | 987,200 | 35,780,964 | -1.04% |
| 2025-08-12 | 36.79 | 36.83 | 36.16 | 36.53 | 36.45 | qfq | 1,071,200 | 39,018,541 | 0.66% |
| 2025-08-11 | 35.93 | 36.46 | 35.71 | 36.29 | 36.21 | qfq | 831,600 | 30,116,863 | 1.00% |
| 2025-08-08 | 35.78 | 35.93 | 35.28 | 35.93 | 35.85 | qfq | 656,099 | 23,384,538 | 0.79% |
| 2025-08-07 | 35.97 | 36.48 | 35.52 | 35.65 | 35.57 | qfq | 789,400 | 28,271,536 | -0.50% |
| 2025-08-06 | 35.90 | 35.96 | 35.22 | 35.83 | 35.75 | qfq | 935,452 | 33,355,384 | 0.31% |
| 2025-08-05 | 35.23 | 35.80 | 35.20 | 35.72 | 35.64 | qfq | 1,123,972 | 39,901,554 | 1.42% |
| 2025-08-04 | 34.79 | 35.26 | 34.50 | 35.22 | 35.14 | qfq | 970,452 | 33,990,728 | 1.21% |
| 2025-08-01 | 34.21 | 34.86 | 33.90 | 34.80 | 34.73 | qfq | 1,090,077 | 37,659,045 | 2.23% |
| 2025-07-31 | 34.57 | 34.83 | 33.92 | 34.04 | 33.97 | qfq | 860,948 | 29,567,307 | -1.70% |
| 2025-07-30 | 34.64 | 34.96 | 34.28 | 34.63 | 34.56 | qfq | 1,230,101 | 42,535,518 | 0.03% |
| 2025-07-29 | 34.77 | 35.00 | 34.11 | 34.62 | 34.55 | qfq | 670,100 | 23,142,976 | -0.46% |
| 2025-07-28 | 34.60 | 35.07 | 34.42 | 34.78 | 34.71 | qfq | 877,898 | 30,526,491 | 0.38% |
| 2025-07-25 | 34.32 | 34.76 | 34.00 | 34.65 | 34.58 | qfq | 940,740 | 32,381,208 | 1.29% |
| 2025-07-24 | 33.90 | 34.28 | 33.89 | 34.21 | 34.14 | qfq | 667,800 | 22,813,550 | 0.91% |
| 2025-07-23 | 34.12 | 34.33 | 33.81 | 33.90 | 33.83 | qfq | 665,100 | 22,638,486 | -0.82% |
| 2025-07-22 | 34.35 | 34.39 | 34.03 | 34.18 | 34.11 | qfq | 662,231 | 22,635,555 | -0.18% |
| 2025-07-21 | 33.88 | 34.29 | 33.69 | 34.24 | 34.17 | qfq | 1,037,007 | 35,369,539 | 1.81% |
| 2025-07-18 | 33.83 | 33.90 | 33.51 | 33.63 | 33.56 | qfq | 621,902 | 20,936,120 | -0.15% |
| 2025-07-17 | 33.88 | 33.88 | 33.58 | 33.68 | 33.61 | qfq | 591,700 | 19,941,907 | -0.18% |
| 2025-07-16 | 33.39 | 33.83 | 33.35 | 33.74 | 33.67 | qfq | 688,023 | 23,196,198 | 1.08% |
| 2025-07-15 | 33.87 | 33.95 | 33.17 | 33.38 | 33.31 | qfq | 957,100 | 32,061,195 | -2.34% |
| 2025-07-14 | 33.86 | 34.25 | 33.83 | 34.18 | 34.11 | qfq | 1,008,986 | 34,381,633 | 0.92% |
| 2025-07-11 | 33.93 | 34.03 | 33.50 | 33.87 | 33.80 | qfq | 594,330 | 20,080,314 | -0.18% |
| 2025-07-10 | 34.17 | 34.20 | 33.55 | 33.93 | 33.86 | qfq | 814,700 | 27,544,029 | -0.44% |
| 2025-07-09 | 34.19 | 34.26 | 33.85 | 34.08 | 34.01 | qfq | 1,329,700 | 45,200,976 | 0.35% |
| 2025-07-08 | 33.81 | 34.10 | 33.81 | 33.96 | 33.89 | qfq | 986,600 | 33,456,565 | 0.21% |
| 2025-07-07 | 33.78 | 34.25 | 33.64 | 33.89 | 33.82 | qfq | 785,900 | 26,660,898 | 0.24% |
| 2025-07-04 | 33.82 | 33.98 | 33.33 | 33.81 | 33.74 | qfq | 603,700 | 20,317,253 | -0.09% |
| 2025-07-03 | 33.82 | 34.08 | 33.76 | 33.84 | 33.77 | qfq | 840,800 | 28,513,886 | 0.33% |
| 2025-07-02 | 34.08 | 34.30 | 33.45 | 33.73 | 33.66 | qfq | 939,120 | 31,726,423 | -0.50% |
| 2025-07-01 | 34.14 | 34.19 | 33.61 | 33.90 | 33.83 | qfq | 1,709,342 | 57,886,694 | -0.41% |
| 2025-06-30 | 33.66 | 34.12 | 33.66 | 34.04 | 33.97 | qfq | 592,900 | 20,139,892 | 1.34% |
| 2025-06-27 | 33.60 | 33.72 | 33.35 | 33.59 | 33.52 | qfq | 424,300 | 14,235,730 | 0.42% |
| 2025-06-26 | 33.73 | 33.85 | 33.42 | 33.45 | 33.38 | qfq | 480,000 | 16,124,586 | -0.89% |
| 2025-06-25 | 33.79 | 34.15 | 33.40 | 33.75 | 33.68 | qfq | 770,845 | 25,997,995 | 0.51% |
| 2025-06-24 | 32.88 | 33.79 | 32.88 | 33.58 | 33.51 | qfq | 875,240 | 29,279,555 | 2.22% |
| 2025-06-23 | 31.87 | 32.92 | 28.91 | 32.85 | 32.78 | qfq | 875,800 | 28,426,503 | 2.27% |
| 2025-06-20 | 32.05 | 32.63 | 32.05 | 32.12 | 32.05 | qfq | 493,470 | 15,922,376 | -0.16% |
| 2025-06-19 | 32.66 | 33.00 | 32.00 | 32.17 | 32.10 | qfq | 516,800 | 16,771,642 | -2.10% |
| 2025-06-18 | 32.70 | 33.07 | 32.55 | 32.86 | 32.79 | qfq | 490,900 | 16,096,017 | -0.12% |
| 2025-06-17 | 33.00 | 33.20 | 32.66 | 32.90 | 32.83 | qfq | 603,620 | 19,835,910 | -0.48% |
| 2025-06-16 | 32.99 | 33.22 | 32.56 | 33.06 | 32.99 | qfq | 872,500 | 28,711,989 | 0.64% |
| 2025-06-13 | 33.64 | 33.69 | 32.73 | 32.85 | 32.78 | qfq | 508,450 | 16,854,576 | -2.12% |
| 2025-06-12 | 33.63 | 33.84 | 33.26 | 33.56 | 33.49 | qfq | 449,600 | 15,094,157 | -0.15% |
| 2025-06-11 | 33.27 | 33.96 | 33.27 | 33.61 | 33.54 | qfq | 663,416 | 22,331,553 | 0.66% |
| 2025-06-10 | 34.05 | 34.25 | 32.92 | 33.39 | 33.32 | qfq | 1,338,930 | 44,850,652 | -2.00% |
| 2025-06-09 | 33.97 | 34.10 | 33.51 | 34.07 | 34.00 | qfq | 965,079 | 32,738,494 | 0.95% |
| 2025-06-06 | 33.80 | 33.90 | 33.45 | 33.75 | 33.68 | qfq | 579,187 | 19,501,292 | 0.18% |
| 2025-06-05 | 33.78 | 33.86 | 33.25 | 33.69 | 33.62 | qfq | 588,316 | 19,760,526 | -0.03% |
| 2025-06-04 | 33.99 | 34.28 | 33.66 | 33.70 | 33.63 | qfq | 598,200 | 20,271,936 | -0.85% |
| 2025-06-03 | 33.36 | 34.30 | 33.33 | 33.99 | 33.92 | qfq | 1,553,500 | 52,527,395 | 0.89% |
| 2025-05-30 | 33.48 | 33.70 | 33.10 | 33.69 | 33.62 | qfq | 906,879 | 30,375,098 | 0.36% |
| 2025-05-29 | 33.11 | 33.60 | 33.11 | 33.57 | 33.50 | qfq | 668,400 | 22,348,433 | 1.33% |
| 2025-05-28 | 33.47 | 33.98 | 33.02 | 33.13 | 33.06 | qfq | 1,467,100 | 49,251,617 | -1.84% |
| 2025-05-27 | 33.89 | 34.13 | 33.50 | 33.75 | 33.40 | qfq | 990,600 | 33,553,702 | -0.59% |
| 2025-05-26 | 33.68 | 34.24 | 33.36 | 33.95 | 33.60 | qfq | 636,100 | 21,527,249 | 0.27% |
| 2025-05-23 | 34.45 | 34.92 | 33.86 | 33.86 | 33.51 | qfq | 1,163,899 | 40,009,190 | -1.71% |
| 2025-05-22 | 34.39 | 35.12 | 34.27 | 34.45 | 34.09 | qfq | 1,464,300 | 50,895,899 | 0.15% |
| 2025-05-21 | 34.39 | 34.68 | 34.18 | 34.40 | 34.04 | qfq | 1,056,147 | 36,363,748 | 0.03% |
| 2025-05-20 | 33.20 | 34.45 | 33.00 | 34.39 | 34.03 | qfq | 1,775,980 | 60,203,448 | 3.58% |
| 2025-05-19 | 32.64 | 33.30 | 32.20 | 33.20 | 32.85 | qfq | 2,805,764 | 92,396,228 | 1.72% |
| 2025-05-16 | 34.39 | 34.74 | 32.61 | 32.64 | 32.30 | qfq | 3,499,300 | 116,250,352 | -5.09% |
| 2025-05-15 | 33.80 | 34.71 | 33.60 | 34.39 | 34.03 | qfq | 2,172,554 | 74,411,856 | 2.02% |
| 2025-05-14 | 33.01 | 35.62 | 32.23 | 33.71 | 33.36 | qfq | 4,444,704 | 150,128,171 | 2.12% |
| 2025-05-13 | 33.05 | 33.28 | 32.02 | 33.01 | 32.67 | qfq | 2,401,100 | 79,089,226 | 1.07% |
| 2025-05-12 | 33.00 | 33.12 | 32.42 | 32.66 | 32.32 | qfq | 1,562,314 | 51,101,512 | 0.06% |
| 2025-05-09 | 32.47 | 32.96 | 32.26 | 32.64 | 32.30 | qfq | 1,405,665 | 45,905,252 | 0.65% |
| 2025-05-08 | 31.84 | 33.30 | 31.36 | 32.43 | 32.09 | qfq | 1,676,565 | 54,224,326 | 2.34% |
| 2025-05-07 | 31.90 | 32.20 | 31.57 | 31.69 | 31.36 | qfq | 950,900 | 30,256,591 | 0.38% |
| 2025-05-06 | 31.60 | 31.80 | 31.39 | 31.57 | 31.24 | qfq | 854,265 | 26,980,855 | 0.32% |
| 2025-04-30 | 31.56 | 32.45 | 31.38 | 31.47 | 31.14 | qfq | 1,821,100 | 57,886,263 | -0.29% |
| 2025-04-29 | 31.00 | 31.86 | 30.96 | 31.56 | 31.23 | qfq | 1,466,057 | 46,175,831 | 0.54% |
| 2025-04-28 | 30.27 | 31.86 | 29.74 | 31.39 | 31.06 | qfq | 2,231,049 | 68,256,338 | -0.95% |
| 2025-04-25 | 30.50 | 31.78 | 30.18 | 31.69 | 31.36 | qfq | 1,314,113 | 40,837,681 | 4.59% |
| 2025-04-24 | 30.32 | 30.65 | 29.71 | 30.30 | 29.98 | qfq | 735,700 | 22,223,811 | 0.00% |
| 2025-04-23 | 29.79 | 30.58 | 29.79 | 30.30 | 29.98 | qfq | 666,264 | 20,130,281 | 1.99% |
| 2025-04-22 | 29.57 | 29.78 | 29.34 | 29.71 | 29.40 | qfq | 425,300 | 12,620,998 | 0.64% |
| 2025-04-21 | 28.97 | 29.61 | 28.97 | 29.52 | 29.21 | qfq | 533,500 | 15,707,687 | 0.99% |
| 2025-04-18 | 29.29 | 29.40 | 28.96 | 29.23 | 28.93 | qfq | 350,200 | 10,210,989 | -0.27% |
| 2025-04-17 | 28.68 | 29.50 | 28.41 | 29.31 | 29.00 | qfq | 615,764 | 18,038,089 | 1.98% |
| 2025-04-16 | 29.41 | 29.49 | 28.32 | 28.74 | 28.44 | qfq | 649,300 | 18,662,493 | -2.28% |
| 2025-04-15 | 29.66 | 29.70 | 29.16 | 29.41 | 29.10 | qfq | 487,800 | 14,333,020 | 0.00% |
| 2025-04-14 | 28.83 | 29.51 | 28.83 | 29.41 | 29.10 | qfq | 834,300 | 24,431,201 | 2.33% |
| 2025-04-11 | 28.18 | 29.98 | 28.18 | 28.74 | 28.44 | qfq | 949,252 | 27,491,720 | 0.52% |
| 2025-04-10 | 28.15 | 28.89 | 28.15 | 28.59 | 28.29 | qfq | 1,102,100 | 31,473,357 | 4.38% |
| 2025-04-09 | 27.34 | 27.80 | 25.39 | 27.39 | 27.10 | qfq | 1,112,852 | 29,660,120 | -0.25% |
| 2025-04-08 | 28.99 | 29.34 | 27.08 | 27.46 | 27.17 | qfq | 1,617,923 | 45,249,117 | -6.44% |
| 2025-04-07 | 31.65 | 31.65 | 29.35 | 29.35 | 29.04 | qfq | 1,008,900 | 30,054,847 | -10.00% |
| 2025-04-03 | 32.70 | 33.08 | 32.20 | 32.61 | 32.27 | qfq | 547,325 | 17,842,606 | -0.91% |
| 2025-04-02 | 32.69 | 33.25 | 32.55 | 32.91 | 32.57 | qfq | 529,496 | 17,471,131 | 0.73% |
| 2025-04-01 | 32.15 | 32.90 | 32.14 | 32.67 | 32.33 | qfq | 588,976 | 19,248,500 | 1.62% |
| 2025-03-31 | 32.99 | 32.99 | 31.00 | 32.15 | 31.81 | qfq | 787,800 | 25,154,349 | -1.20% |
| 2025-03-28 | 33.00 | 33.21 | 32.54 | 32.54 | 32.20 | qfq | 596,193 | 19,550,260 | -1.42% |
| 2025-03-27 | 33.42 | 33.79 | 32.58 | 33.01 | 32.67 | qfq | 936,000 | 30,905,573 | -1.73% |
| 2025-03-26 | 33.25 | 33.88 | 33.08 | 33.59 | 33.24 | qfq | 832,776 | 28,021,242 | 1.02% |
| 2025-03-25 | 33.17 | 33.50 | 32.81 | 33.25 | 32.90 | qfq | 645,000 | 21,413,635 | -0.12% |
| 2025-03-24 | 34.55 | 34.68 | 32.58 | 33.29 | 32.94 | qfq | 1,526,155 | 50,987,242 | -3.11% |
| 2025-03-21 | 34.90 | 34.90 | 34.08 | 34.36 | 34.00 | qfq | 837,900 | 28,848,713 | -1.29% |
| 2025-03-20 | 34.85 | 35.10 | 34.66 | 34.81 | 34.45 | qfq | 640,000 | 22,284,145 | 0.43% |
| 2025-03-19 | 34.80 | 34.97 | 34.45 | 34.66 | 34.30 | qfq | 714,600 | 24,765,789 | -0.43% |
| 2025-03-18 | 34.50 | 34.83 | 34.36 | 34.81 | 34.45 | qfq | 931,296 | 32,226,902 | 1.13% |
| 2025-03-17 | 34.20 | 34.49 | 34.13 | 34.42 | 34.06 | qfq | 773,511 | 26,550,789 | 0.61% |
| 2025-03-14 | 33.71 | 34.26 | 33.61 | 34.21 | 33.85 | qfq | 944,295 | 32,122,534 | 1.12% |
| 2025-03-13 | 34.05 | 34.68 | 33.45 | 33.83 | 33.48 | qfq | 764,386 | 25,894,920 | -0.88% |
| 2025-03-12 | 34.23 | 34.39 | 33.95 | 34.13 | 33.77 | qfq | 893,100 | 30,520,810 | -0.41% |
| 2025-03-11 | 33.80 | 34.39 | 33.51 | 34.27 | 33.91 | qfq | 1,036,718 | 35,218,087 | 0.94% |
| 2025-03-10 | 33.98 | 34.08 | 33.58 | 33.95 | 33.60 | qfq | 619,000 | 20,982,193 | 0.44% |
| 2025-03-07 | 33.91 | 34.09 | 33.65 | 33.80 | 33.45 | qfq | 757,500 | 25,664,209 | -0.32% |
| 2025-03-06 | 33.90 | 34.13 | 33.60 | 33.91 | 33.56 | qfq | 1,215,650 | 41,218,256 | 0.77% |
| 2025-03-05 | 33.69 | 33.85 | 33.23 | 33.65 | 33.30 | qfq | 824,028 | 27,588,878 | -0.06% |
| 2025-03-04 | 33.31 | 33.76 | 33.19 | 33.67 | 33.32 | qfq | 917,900 | 30,835,205 | 1.11% |
| 2025-03-03 | 33.10 | 33.89 | 33.10 | 33.30 | 32.95 | qfq | 1,164,300 | 38,945,976 | 0.60% |
| 2025-02-28 | 33.68 | 33.86 | 33.06 | 33.10 | 32.76 | qfq | 1,682,148 | 56,324,440 | -1.72% |
| 2025-02-27 | 34.02 | 34.18 | 33.41 | 33.68 | 33.33 | qfq | 2,016,748 | 68,155,012 | -1.52% |
| 2025-02-26 | 34.50 | 35.00 | 33.60 | 34.20 | 33.84 | qfq | 4,569,455 | 155,439,960 | -3.39% |
| 2025-02-25 | 36.32 | 40.38 | 35.40 | 35.40 | 35.03 | qfq | 7,287,842 | 277,333,867 | -3.86% |
| 2025-02-24 | 36.80 | 36.99 | 36.10 | 36.82 | 36.44 | qfq | 1,635,378 | 59,772,138 | 0.74% |
| 2025-02-21 | 35.47 | 36.65 | 35.24 | 36.55 | 36.17 | qfq | 2,312,557 | 83,672,843 | 3.04% |
| 2025-02-20 | 35.39 | 35.99 | 34.80 | 35.47 | 35.10 | qfq | 2,260,468 | 80,305,445 | 0.20% |
| 2025-02-19 | 33.95 | 35.46 | 33.57 | 35.40 | 35.03 | qfq | 3,258,341 | 113,645,892 | 4.03% |
| 2025-02-18 | 33.08 | 34.60 | 32.76 | 34.03 | 33.68 | qfq | 2,663,435 | 89,807,121 | 3.37% |
| 2025-02-17 | 32.80 | 33.10 | 32.67 | 32.92 | 32.58 | qfq | 586,252 | 19,280,172 | 0.43% |
| 2025-02-14 | 32.59 | 32.98 | 32.55 | 32.78 | 32.44 | qfq | 478,600 | 15,675,864 | 0.55% |
| 2025-02-13 | 32.92 | 33.38 | 32.60 | 32.60 | 32.26 | qfq | 862,575 | 28,449,506 | -0.97% |
| 2025-02-12 | 33.07 | 33.31 | 32.77 | 32.92 | 32.58 | qfq | 1,059,299 | 35,022,007 | -0.60% |
| 2025-02-11 | 32.80 | 33.27 | 32.30 | 33.12 | 32.77 | qfq | 1,259,090 | 41,376,291 | 1.10% |
| 2025-02-10 | 32.70 | 32.89 | 32.52 | 32.76 | 32.42 | qfq | 870,900 | 28,481,034 | 0.24% |
| 2025-02-07 | 32.72 | 33.02 | 32.42 | 32.68 | 32.34 | qfq | 1,095,200 | 35,936,866 | -0.12% |
| 2025-02-06 | 32.30 | 32.74 | 32.10 | 32.72 | 32.38 | qfq | 992,624 | 32,273,407 | 1.43% |
| 2025-02-05 | 32.06 | 32.47 | 31.93 | 32.26 | 31.92 | qfq | 847,874 | 27,249,982 | 1.13% |
| 2025-01-27 | 32.11 | 32.69 | 31.89 | 31.90 | 31.57 | qfq | 685,712 | 22,152,882 | -0.47% |
| 2025-01-24 | 31.82 | 32.19 | 31.51 | 32.05 | 31.72 | qfq | 631,500 | 20,144,247 | 0.85% |
| 2025-01-23 | 31.93 | 32.32 | 31.77 | 31.78 | 31.45 | qfq | 722,200 | 23,158,146 | -0.19% |
| 2025-01-22 | 32.20 | 32.20 | 31.71 | 31.84 | 31.51 | qfq | 552,400 | 17,629,509 | -0.38% |
| 2025-01-21 | 32.40 | 32.54 | 31.68 | 31.96 | 31.63 | qfq | 571,286 | 18,262,460 | -0.96% |
| 2025-01-20 | 31.65 | 32.50 | 31.65 | 32.27 | 31.93 | qfq | 864,286 | 27,804,927 | 2.18% |
| 2025-01-17 | 31.87 | 32.03 | 31.32 | 31.58 | 31.25 | qfq | 1,028,444 | 32,494,887 | -0.97% |
| 2025-01-16 | 32.44 | 32.78 | 31.50 | 31.89 | 31.56 | qfq | 1,010,348 | 32,368,839 | -1.27% |
| 2025-01-15 | 32.71 | 33.94 | 32.09 | 32.30 | 31.96 | qfq | 1,825,789 | 60,312,538 | -1.97% |
| 2025-01-14 | 30.89 | 33.40 | 30.50 | 32.95 | 32.61 | qfq | 2,025,032 | 64,863,233 | 8.21% |
| 2025-01-13 | 30.29 | 30.53 | 29.68 | 30.45 | 30.13 | qfq | 392,686 | 11,851,855 | -0.16% |
| 2025-01-10 | 31.09 | 31.22 | 30.33 | 30.50 | 30.18 | qfq | 806,186 | 24,878,971 | -1.33% |
| 2025-01-09 | 31.10 | 31.45 | 30.71 | 30.91 | 30.59 | qfq | 607,275 | 18,881,964 | -0.29% |
| 2025-01-08 | 31.04 | 31.22 | 30.02 | 31.00 | 30.68 | qfq | 721,671 | 22,177,235 | -0.77% |
| 2025-01-07 | 30.33 | 31.28 | 30.25 | 31.24 | 30.91 | qfq | 879,619 | 27,103,897 | 3.00% |
| 2025-01-06 | 30.40 | 30.75 | 29.50 | 30.33 | 30.01 | qfq | 686,326 | 20,749,799 | -0.72% |
| 2025-01-03 | 32.39 | 32.72 | 30.50 | 30.55 | 30.23 | qfq | 1,235,219 | 38,762,814 | -5.45% |
| 2025-01-02 | 33.77 | 33.93 | 32.10 | 32.31 | 31.97 | qfq | 938,199 | 31,002,437 | -4.35% |
| 2024-12-31 | 35.11 | 35.28 | 33.56 | 33.78 | 33.43 | qfq | 1,103,287 | 37,791,983 | -3.54% |
| 2024-12-30 | 35.86 | 35.90 | 34.91 | 35.02 | 34.66 | qfq | 909,885 | 32,150,486 | -2.32% |
| 2024-12-27 | 35.86 | 36.35 | 35.65 | 35.85 | 35.48 | qfq | 1,213,600 | 43,542,152 | -0.61% |
| 2024-12-26 | 35.30 | 36.86 | 35.01 | 36.07 | 35.69 | qfq | 2,143,878 | 77,624,943 | 2.18% |
| 2024-12-25 | 35.72 | 35.97 | 34.88 | 35.30 | 34.93 | qfq | 1,253,507 | 44,224,963 | -1.73% |
| 2024-12-24 | 35.25 | 36.33 | 35.00 | 35.92 | 35.55 | qfq | 1,322,748 | 47,249,074 | 2.19% |
| 2024-12-23 | 36.31 | 37.25 | 34.92 | 35.15 | 34.78 | qfq | 1,685,700 | 60,359,212 | -3.99% |
| 2024-12-20 | 35.29 | 37.29 | 35.12 | 36.61 | 36.23 | qfq | 2,634,096 | 95,855,462 | 4.27% |
| 2024-12-19 | 34.50 | 35.23 | 34.34 | 35.11 | 34.74 | qfq | 1,368,134 | 47,522,261 | 0.11% |
| 2024-12-18 | 34.68 | 35.48 | 34.09 | 35.07 | 34.70 | qfq | 1,942,984 | 67,863,914 | 1.12% |
| 2024-12-17 | 36.55 | 36.55 | 34.52 | 34.68 | 34.32 | qfq | 1,402,886 | 49,487,656 | -4.86% |
| 2024-12-16 | 36.50 | 37.27 | 36.30 | 36.45 | 36.07 | qfq | 1,154,700 | 42,418,086 | 0.05% |
| 2024-12-13 | 37.08 | 37.10 | 36.36 | 36.43 | 36.05 | qfq | 1,329,739 | 48,696,611 | -1.89% |
| 2024-12-12 | 36.88 | 37.49 | 36.52 | 37.13 | 36.74 | qfq | 1,510,985 | 55,783,237 | 0.68% |
| 2024-12-11 | 36.75 | 37.00 | 36.63 | 36.88 | 36.50 | qfq | 1,197,362 | 44,065,827 | 0.46% |
| 2024-12-10 | 37.12 | 37.34 | 36.51 | 36.71 | 36.33 | qfq | 1,917,040 | 70,621,105 | 0.85% |
| 2024-12-09 | 36.71 | 36.88 | 36.06 | 36.40 | 36.02 | qfq | 1,141,910 | 41,664,933 | -0.63% |
| 2024-12-06 | 36.57 | 36.99 | 36.31 | 36.63 | 36.25 | qfq | 1,221,959 | 44,840,875 | 0.08% |
| 2024-12-05 | 35.68 | 36.80 | 35.68 | 36.60 | 36.22 | qfq | 1,441,748 | 52,492,127 | 1.19% |
| 2024-12-04 | 37.35 | 37.36 | 35.97 | 36.17 | 35.79 | qfq | 2,264,299 | 82,863,899 | -0.11% |
| 2024-12-03 | 36.42 | 36.42 | 35.91 | 36.21 | 35.83 | qfq | 749,055 | 27,050,829 | -0.03% |
| 2024-12-02 | 35.95 | 36.28 | 35.86 | 36.22 | 35.84 | qfq | 1,249,047 | 45,079,837 | 1.03% |
| 2024-11-29 | 35.69 | 36.00 | 35.08 | 35.85 | 35.48 | qfq | 640,700 | 22,887,924 | 0.82% |
| 2024-11-28 | 35.78 | 35.97 | 35.40 | 35.56 | 35.19 | qfq | 587,900 | 20,992,265 | -0.50% |
| 2024-11-27 | 35.45 | 35.80 | 34.38 | 35.74 | 35.37 | qfq | 770,500 | 26,975,739 | 0.82% |
| 2024-11-26 | 36.08 | 36.50 | 35.45 | 35.45 | 35.08 | qfq | 627,300 | 22,525,360 | -2.80% |
| 2024-11-25 | 35.32 | 37.87 | 35.32 | 36.47 | 36.09 | qfq | 893,677 | 32,480,297 | 2.85% |
| 2024-11-22 | 36.64 | 37.83 | 35.36 | 35.46 | 35.09 | qfq | 1,136,128 | 41,481,550 | -3.46% |
| 2024-11-21 | 37.44 | 37.44 | 36.37 | 36.73 | 36.35 | qfq | 739,400 | 27,250,907 | -0.46% |
| 2024-11-20 | 36.00 | 37.05 | 35.77 | 36.90 | 36.52 | qfq | 1,587,497 | 58,167,424 | 2.53% |
| 2024-11-19 | 35.19 | 36.10 | 35.05 | 35.99 | 35.61 | qfq | 635,933 | 22,629,513 | 2.19% |
| 2024-11-18 | 35.59 | 36.35 | 35.12 | 35.22 | 34.85 | qfq | 1,434,363 | 50,990,111 | -1.10% |
| 2024-11-15 | 37.00 | 37.08 | 35.57 | 35.61 | 35.24 | qfq | 1,340,200 | 48,655,044 | -4.27% |
| 2024-11-14 | 37.99 | 38.14 | 36.92 | 37.20 | 36.81 | qfq | 2,335,746 | 87,609,926 | -2.18% |
| 2024-11-13 | 37.00 | 38.28 | 36.56 | 38.03 | 37.63 | qfq | 2,696,341 | 101,211,256 | 3.71% |
| 2024-11-12 | 37.00 | 37.75 | 36.51 | 36.67 | 36.29 | qfq | 2,235,579 | 83,038,960 | -0.89% |
| 2024-11-11 | 35.61 | 37.88 | 35.61 | 37.00 | 36.61 | qfq | 2,561,203 | 93,415,210 | 2.89% |
| 2024-11-08 | 36.00 | 37.38 | 35.75 | 35.96 | 35.59 | qfq | 1,872,343 | 67,848,346 | 0.25% |
| 2024-11-07 | 34.90 | 36.18 | 34.90 | 35.87 | 35.50 | qfq | 1,589,069 | 56,550,828 | 1.38% |
| 2024-11-06 | 35.36 | 35.74 | 35.00 | 35.38 | 35.01 | qfq | 1,157,414 | 40,948,786 | 0.03% |
| 2024-11-05 | 34.70 | 35.58 | 34.51 | 35.37 | 35.00 | qfq | 1,262,400 | 44,283,777 | 1.87% |
| 2024-11-04 | 33.98 | 34.73 | 33.81 | 34.72 | 34.36 | qfq | 760,609 | 26,215,601 | 2.12% |
| 2024-11-01 | 35.55 | 35.85 | 34.00 | 34.00 | 33.65 | qfq | 1,212,533 | 41,917,215 | -4.04% |
| 2024-10-31 | 36.00 | 36.03 | 35.39 | 35.43 | 35.06 | qfq | 1,410,102 | 50,253,197 | -1.94% |
| 2024-10-30 | 38.01 | 38.25 | 35.00 | 36.13 | 35.75 | qfq | 2,403,465 | 87,807,217 | -3.65% |
| 2024-10-29 | 38.00 | 39.28 | 37.30 | 37.50 | 37.11 | qfq | 3,189,957 | 121,283,474 | -0.27% |
| 2024-10-28 | 37.02 | 37.70 | 37.01 | 37.60 | 37.21 | qfq | 1,574,232 | 58,786,151 | 0.59% |
| 2024-10-25 | 36.39 | 37.45 | 36.15 | 37.38 | 36.99 | qfq | 2,277,889 | 84,238,482 | 3.40% |
| 2024-10-24 | 36.13 | 36.42 | 35.53 | 36.15 | 35.77 | qfq | 720,347 | 25,932,176 | 0.14% |
| 2024-10-23 | 35.37 | 36.72 | 35.19 | 36.10 | 35.72 | qfq | 1,729,419 | 62,385,395 | 2.06% |
| 2024-10-22 | 34.90 | 35.38 | 34.59 | 35.37 | 35.00 | qfq | 1,165,316 | 40,807,680 | 1.06% |
| 2024-10-21 | 34.66 | 35.25 | 34.20 | 35.00 | 34.64 | qfq | 1,419,803 | 49,326,364 | 1.30% |
| 2024-10-18 | 33.68 | 34.88 | 33.45 | 34.55 | 34.19 | qfq | 1,065,017 | 36,448,909 | 2.58% |
| 2024-10-17 | 33.80 | 34.24 | 33.66 | 33.68 | 33.33 | qfq | 551,267 | 18,748,469 | -0.30% |
| 2024-10-16 | 33.61 | 34.04 | 33.48 | 33.78 | 33.43 | qfq | 466,874 | 15,761,047 | -0.38% |
| 2024-10-15 | 34.10 | 34.68 | 33.83 | 33.91 | 33.56 | qfq | 701,391 | 23,980,911 | -0.59% |
| 2024-10-14 | 34.00 | 34.29 | 33.48 | 34.11 | 33.75 | qfq | 707,222 | 24,000,560 | 1.13% |
| 2024-10-11 | 35.50 | 35.60 | 33.40 | 33.73 | 33.38 | qfq | 1,096,686 | 37,465,487 | -4.56% |
| 2024-10-10 | 36.42 | 36.74 | 35.31 | 35.34 | 34.97 | qfq | 1,633,295 | 58,626,219 | -3.94% |
| 2024-10-09 | 38.72 | 38.75 | 36.50 | 36.79 | 35.73 | qfq | 2,002,958 | 75,583,529 | -6.39% |
| 2024-10-08 | 40.01 | 40.01 | 37.49 | 39.30 | 38.17 | qfq | 2,911,649 | 113,001,320 | 8.03% |
| 2024-09-30 | 33.98 | 36.38 | 33.90 | 36.38 | 35.34 | qfq | 2,493,073 | 88,293,874 | 10.01% |
| 2024-09-27 | 31.80 | 33.27 | 31.64 | 33.07 | 32.12 | qfq | 1,234,271 | 40,146,995 | 5.28% |
| 2024-09-26 | 30.69 | 31.44 | 30.69 | 31.41 | 30.51 | qfq | 577,356 | 17,972,470 | 2.25% |
| 2024-09-25 | 30.66 | 31.44 | 30.66 | 30.72 | 29.84 | qfq | 734,200 | 22,808,661 | 0.59% |
| 2024-09-24 | 29.91 | 30.57 | 29.70 | 30.54 | 29.66 | qfq | 526,262 | 15,929,067 | 2.72% |
| 2024-09-23 | 29.78 | 29.98 | 29.59 | 29.73 | 28.88 | qfq | 230,719 | 6,879,642 | -0.17% |
| 2024-09-20 | 29.93 | 30.60 | 29.65 | 29.78 | 28.92 | qfq | 448,362 | 13,434,437 | -0.33% |
| 2024-09-19 | 29.36 | 30.20 | 29.15 | 29.88 | 29.02 | qfq | 464,682 | 13,846,599 | 2.86% |
| 2024-09-18 | 29.40 | 29.68 | 28.61 | 29.05 | 28.22 | qfq | 341,062 | 9,888,592 | -1.16% |
| 2024-09-13 | 30.26 | 30.58 | 29.39 | 29.39 | 28.55 | qfq | 380,899 | 11,340,756 | -2.88% |
| 2024-09-12 | 30.75 | 30.90 | 30.21 | 30.26 | 29.39 | qfq | 265,569 | 8,105,491 | -0.95% |
| 2024-09-11 | 30.68 | 30.80 | 30.36 | 30.55 | 29.67 | qfq | 286,772 | 8,759,409 | 0.03% |
| 2024-09-10 | 30.30 | 30.65 | 29.95 | 30.54 | 29.66 | qfq | 329,188 | 9,976,195 | 0.79% |
| 2024-09-09 | 29.98 | 30.44 | 29.50 | 30.30 | 29.43 | qfq | 426,031 | 12,841,277 | 1.13% |
| 2024-09-06 | 30.86 | 30.95 | 29.88 | 29.96 | 29.10 | qfq | 559,331 | 16,990,849 | -2.92% |
| 2024-09-05 | 30.57 | 31.10 | 30.57 | 30.86 | 29.97 | qfq | 363,826 | 11,228,234 | 0.06% |
| 2024-09-04 | 30.90 | 31.07 | 30.27 | 30.84 | 29.95 | qfq | 403,699 | 12,402,851 | -0.74% |
| 2024-09-03 | 30.70 | 31.23 | 30.52 | 31.07 | 30.18 | qfq | 355,400 | 11,005,045 | 1.11% |
| 2024-09-02 | 31.51 | 31.79 | 30.65 | 30.73 | 29.85 | qfq | 476,200 | 14,868,131 | -2.44% |
| 2024-08-30 | 31.45 | 32.09 | 31.18 | 31.50 | 30.60 | qfq | 716,388 | 22,723,381 | 0.74% |
| 2024-08-29 | 30.98 | 31.45 | 30.50 | 31.27 | 30.37 | qfq | 665,987 | 20,704,773 | 0.94% |
| 2024-08-28 | 30.81 | 31.25 | 30.35 | 30.98 | 30.09 | qfq | 399,100 | 12,328,514 | 0.52% |
| 2024-08-27 | 31.32 | 31.44 | 30.60 | 30.82 | 29.94 | qfq | 427,727 | 13,260,009 | -2.00% |
| 2024-08-26 | 31.00 | 31.48 | 30.60 | 31.45 | 30.55 | qfq | 397,886 | 12,442,071 | 2.24% |
| 2024-08-23 | 30.90 | 31.16 | 30.19 | 30.76 | 29.88 | qfq | 470,616 | 14,429,689 | -0.45% |
| 2024-08-22 | 31.82 | 31.90 | 30.90 | 30.90 | 30.01 | qfq | 494,796 | 15,471,014 | -3.20% |
| 2024-08-21 | 32.09 | 32.60 | 31.80 | 31.92 | 31.00 | qfq | 342,254 | 10,979,356 | -0.34% |
| 2024-08-20 | 32.44 | 32.82 | 31.90 | 32.03 | 31.11 | qfq | 483,504 | 15,551,976 | -1.72% |
| 2024-08-19 | 32.98 | 33.25 | 32.51 | 32.59 | 31.65 | qfq | 432,529 | 14,201,434 | -1.09% |
| 2024-08-16 | 33.82 | 34.09 | 32.81 | 32.95 | 32.00 | qfq | 713,798 | 23,911,649 | -2.57% |
| 2024-08-15 | 33.72 | 34.11 | 33.40 | 33.82 | 32.85 | qfq | 405,748 | 13,712,274 | 0.06% |
| 2024-08-14 | 34.20 | 34.30 | 33.72 | 33.80 | 32.83 | qfq | 271,985 | 9,209,150 | -1.11% |
| 2024-08-13 | 33.59 | 34.18 | 33.20 | 34.18 | 33.20 | qfq | 388,717 | 13,138,305 | 2.06% |
| 2024-08-12 | 34.02 | 34.19 | 33.31 | 33.49 | 32.53 | qfq | 371,313 | 12,514,507 | -1.93% |
| 2024-08-09 | 34.27 | 34.69 | 34.07 | 34.15 | 33.17 | qfq | 261,602 | 8,971,074 | -0.41% |
| 2024-08-08 | 34.34 | 34.77 | 33.89 | 34.29 | 33.31 | qfq | 392,443 | 13,422,884 | -0.92% |
| 2024-08-07 | 34.55 | 34.88 | 34.51 | 34.61 | 33.62 | qfq | 395,527 | 13,722,521 | 0.20% |
| 2024-08-06 | 34.20 | 34.98 | 34.20 | 34.54 | 33.55 | qfq | 619,947 | 21,397,732 | 1.59% |
| 2024-08-05 | 34.75 | 35.40 | 34.00 | 34.00 | 33.02 | qfq | 983,672 | 34,245,243 | -2.02% |
| 2024-08-02 | 34.61 | 35.45 | 34.32 | 34.70 | 33.70 | qfq | 845,200 | 29,519,101 | 0.00% |
| 2024-08-01 | 34.80 | 34.81 | 34.39 | 34.70 | 33.70 | qfq | 519,299 | 17,967,014 | 0.23% |
| 2024-07-31 | 33.92 | 34.66 | 33.35 | 34.62 | 33.63 | qfq | 766,622 | 26,247,786 | 2.06% |
| 2024-07-30 | 33.46 | 34.05 | 33.35 | 33.92 | 32.95 | qfq | 467,135 | 15,791,528 | 1.01% |
| 2024-07-29 | 33.32 | 33.63 | 32.86 | 33.58 | 32.62 | qfq | 422,196 | 14,057,075 | 0.60% |
| 2024-07-26 | 32.84 | 33.50 | 32.75 | 33.38 | 32.42 | qfq | 601,033 | 19,979,143 | 2.02% |
| 2024-07-25 | 32.53 | 33.36 | 32.01 | 32.72 | 31.78 | qfq | 480,357 | 15,653,424 | 0.37% |
| 2024-07-24 | 32.59 | 33.13 | 32.30 | 32.60 | 31.66 | qfq | 654,534 | 21,438,884 | 0.15% |
| 2024-07-23 | 33.50 | 33.63 | 32.55 | 32.55 | 31.62 | qfq | 577,609 | 19,039,673 | -3.07% |
| 2024-07-22 | 33.62 | 33.85 | 33.17 | 33.58 | 32.62 | qfq | 381,666 | 12,762,760 | 0.21% |
| 2024-07-19 | 33.09 | 33.65 | 32.86 | 33.51 | 32.55 | qfq | 451,898 | 15,053,522 | 1.27% |
| 2024-07-18 | 33.52 | 33.58 | 32.53 | 33.09 | 32.14 | qfq | 687,415 | 22,659,510 | -2.13% |
| 2024-07-17 | 34.23 | 34.70 | 33.80 | 33.81 | 32.84 | qfq | 426,000 | 14,501,213 | -2.09% |
| 2024-07-16 | 34.23 | 34.83 | 34.20 | 34.53 | 33.54 | qfq | 539,267 | 18,598,370 | 0.88% |
| 2024-07-15 | 34.40 | 34.45 | 33.74 | 34.23 | 33.25 | qfq | 546,814 | 18,642,096 | -0.58% |
| 2024-07-12 | 34.74 | 35.32 | 34.33 | 34.43 | 33.44 | qfq | 443,696 | 15,385,722 | -0.86% |
| 2024-07-11 | 34.08 | 34.78 | 34.00 | 34.73 | 33.73 | qfq | 785,577 | 27,106,801 | 3.95% |
| 2024-07-10 | 33.51 | 33.97 | 33.00 | 33.41 | 32.45 | qfq | 505,432 | 16,971,643 | -1.42% |
| 2024-07-09 | 32.85 | 33.95 | 32.49 | 33.89 | 32.92 | qfq | 755,286 | 25,196,693 | 3.04% |
| 2024-07-08 | 34.33 | 34.33 | 32.85 | 32.89 | 31.95 | qfq | 660,267 | 21,989,652 | -4.31% |
| 2024-07-05 | 33.87 | 34.80 | 33.12 | 34.37 | 33.38 | qfq | 654,608 | 22,246,102 | 1.63% |
| 2024-07-04 | 34.90 | 35.08 | 33.68 | 33.82 | 32.85 | qfq | 578,600 | 19,797,132 | -2.82% |
| 2024-07-03 | 35.40 | 35.40 | 34.56 | 34.80 | 33.80 | qfq | 445,725 | 15,541,966 | -1.33% |
| 2024-07-02 | 35.88 | 35.88 | 35.00 | 35.27 | 34.26 | qfq | 565,995 | 20,024,815 | -1.70% |
| 2024-07-01 | 35.85 | 36.21 | 35.02 | 35.88 | 34.85 | qfq | 546,558 | 19,421,358 | 0.06% |
| 2024-06-28 | 36.18 | 36.47 | 35.58 | 35.86 | 34.83 | qfq | 656,442 | 23,686,729 | 0.08% |
| 2024-06-27 | 36.68 | 36.68 | 35.82 | 35.83 | 34.80 | qfq | 640,350 | 23,195,467 | -2.21% |
| 2024-06-26 | 35.00 | 37.25 | 34.73 | 36.64 | 35.59 | qfq | 1,165,335 | 42,038,173 | 4.69% |
| 2024-06-25 | 34.42 | 35.44 | 34.33 | 35.00 | 34.00 | qfq | 733,722 | 25,690,045 | 1.80% |
| 2024-06-24 | 36.49 | 36.49 | 34.34 | 34.38 | 33.39 | qfq | 948,651 | 33,314,355 | -6.07% |
| 2024-06-21 | 36.80 | 36.95 | 36.10 | 36.60 | 35.55 | qfq | 670,300 | 24,522,719 | -1.05% |
| 2024-06-20 | 38.20 | 38.44 | 36.99 | 36.99 | 35.93 | qfq | 1,083,794 | 40,698,581 | -4.05% |
| 2024-06-19 | 38.98 | 38.98 | 38.20 | 38.55 | 37.44 | qfq | 898,119 | 34,536,603 | -1.10% |
| 2024-06-18 | 38.65 | 39.23 | 38.60 | 38.98 | 37.86 | qfq | 880,573 | 34,249,982 | 0.59% |
| 2024-06-17 | 38.85 | 39.39 | 38.48 | 38.75 | 37.64 | qfq | 866,360 | 33,746,235 | -0.39% |
| 2024-06-14 | 38.00 | 39.50 | 37.71 | 38.90 | 37.78 | qfq | 1,155,197 | 44,595,823 | 1.78% |
| 2024-06-13 | 38.00 | 39.03 | 37.91 | 38.22 | 37.12 | qfq | 965,228 | 37,177,365 | 0.13% |
| 2024-06-12 | 37.40 | 38.37 | 37.30 | 38.17 | 37.07 | qfq | 923,987 | 35,044,765 | 1.52% |
| 2024-06-11 | 37.00 | 37.74 | 36.25 | 37.60 | 36.52 | qfq | 823,083 | 30,533,478 | 1.21% |
| 2024-06-07 | 36.60 | 37.63 | 36.60 | 37.15 | 36.08 | qfq | 856,473 | 31,766,910 | 2.00% |
| 2024-06-06 | 37.71 | 38.18 | 36.00 | 36.42 | 35.37 | qfq | 1,215,993 | 44,810,342 | -3.34% |
| 2024-06-05 | 39.37 | 39.38 | 37.66 | 37.68 | 36.60 | qfq | 1,374,966 | 52,666,857 | -4.37% |
| 2024-06-04 | 40.45 | 40.45 | 39.16 | 39.40 | 38.27 | qfq | 1,039,274 | 41,067,147 | -2.88% |
| 2024-06-03 | 39.80 | 41.19 | 39.69 | 40.57 | 39.41 | qfq | 1,274,920 | 51,658,003 | 1.65% |
| 2024-05-31 | 39.45 | 40.23 | 39.45 | 39.91 | 38.76 | qfq | 918,225 | 36,696,841 | 1.22% |
| 2024-05-30 | 40.91 | 40.91 | 39.41 | 39.43 | 38.30 | qfq | 1,550,402 | 61,868,881 | -3.71% |
| 2024-05-29 | 41.42 | 42.19 | 40.72 | 40.95 | 39.77 | qfq | 1,430,119 | 59,174,137 | -2.36% |
| 2024-05-28 | 41.66 | 42.79 | 41.14 | 41.94 | 40.74 | qfq | 1,292,194 | 54,140,013 | 0.10% |
| 2024-05-27 | 42.23 | 42.55 | 40.51 | 41.90 | 40.70 | qfq | 1,659,881 | 68,579,768 | -1.78% |
| 2024-05-24 | 44.56 | 44.56 | 41.91 | 42.66 | 41.44 | qfq | 2,698,137 | 116,082,774 | -5.95% |
| 2024-05-23 | 44.33 | 46.35 | 44.01 | 45.36 | 43.28 | qfq | 4,546,697 | 205,273,740 | 1.25% |
| 2024-05-22 | 42.94 | 44.88 | 42.48 | 44.80 | 42.75 | qfq | 3,532,026 | 155,623,973 | 4.31% |
| 2024-05-21 | 42.56 | 43.87 | 42.54 | 42.95 | 40.98 | qfq | 2,411,328 | 104,105,773 | 0.47% |
| 2024-05-20 | 43.33 | 43.38 | 42.45 | 42.75 | 40.79 | qfq | 2,228,336 | 95,350,001 | -1.34% |
| 2024-05-17 | 40.92 | 43.35 | 40.92 | 43.33 | 41.34 | qfq | 3,357,679 | 142,806,870 | 6.15% |
| 2024-05-16 | 41.34 | 41.77 | 40.51 | 40.82 | 38.95 | qfq | 1,496,254 | 61,392,982 | -1.23% |
| 2024-05-15 | 42.11 | 42.90 | 41.30 | 41.33 | 39.44 | qfq | 2,383,531 | 100,009,292 | -1.95% |
| 2024-05-14 | 42.44 | 43.97 | 42.11 | 42.15 | 40.22 | qfq | 3,704,450 | 159,192,887 | -1.98% |
| 2024-05-13 | 42.00 | 43.28 | 40.81 | 43.00 | 41.03 | qfq | 3,536,969 | 148,774,312 | 2.41% |
| 2024-05-10 | 40.10 | 41.99 | 40.01 | 41.99 | 40.07 | qfq | 3,715,268 | 153,723,782 | 5.03% |
| 2024-05-09 | 39.70 | 40.63 | 39.60 | 39.98 | 38.15 | qfq | 1,536,848 | 61,781,512 | 0.20% |
| 2024-05-08 | 40.21 | 40.60 | 39.60 | 39.90 | 38.07 | qfq | 1,330,590 | 53,057,479 | -1.85% |
| 2024-05-07 | 41.10 | 41.18 | 40.21 | 40.65 | 38.79 | qfq | 2,021,668 | 82,031,428 | -1.48% |
| 2024-05-06 | 40.72 | 41.54 | 40.72 | 41.26 | 39.37 | qfq | 1,842,563 | 75,893,761 | 2.15% |
| 2024-04-30 | 41.74 | 41.97 | 40.14 | 40.39 | 38.54 | qfq | 2,242,849 | 91,619,339 | -3.23% |
| 2024-04-29 | 41.72 | 41.95 | 41.02 | 41.74 | 39.83 | qfq | 2,523,720 | 105,151,162 | 0.10% |
| 2024-04-26 | 41.40 | 42.14 | 40.72 | 41.70 | 39.79 | qfq | 3,498,938 | 145,300,999 | -2.11% |
| 2024-04-25 | 40.51 | 44.22 | 40.51 | 42.60 | 40.65 | qfq | 5,764,494 | 242,569,973 | 5.19% |
| 2024-04-24 | 38.65 | 40.50 | 38.33 | 40.50 | 38.64 | qfq | 3,315,932 | 131,478,510 | 4.79% |
| 2024-04-23 | 39.54 | 39.54 | 38.40 | 38.65 | 36.88 | qfq | 2,783,832 | 108,032,176 | -3.59% |
| 2024-04-22 | 41.05 | 41.18 | 39.99 | 40.09 | 38.25 | qfq | 4,385,383 | 177,555,413 | -2.29% |
| 2024-04-19 | 38.85 | 42.20 | 37.60 | 41.03 | 39.15 | qfq | 5,043,303 | 196,310,448 | 4.54% |
| 2024-04-18 | 35.40 | 39.25 | 34.64 | 39.25 | 37.45 | qfq | 4,049,452 | 153,655,553 | 10.01% |
| 2024-04-17 | 34.60 | 35.96 | 34.38 | 35.68 | 34.04 | qfq | 2,048,291 | 72,456,175 | 5.94% |
| 2024-04-16 | 37.01 | 37.09 | 33.53 | 33.68 | 32.14 | qfq | 2,017,426 | 69,579,681 | -9.39% |
| 2024-04-15 | 39.50 | 40.46 | 36.01 | 37.17 | 35.47 | qfq | 2,902,653 | 110,218,450 | -5.52% |
| 2024-04-12 | 38.40 | 39.89 | 38.15 | 39.34 | 37.54 | qfq | 2,982,173 | 116,840,903 | 2.13% |
| 2024-04-11 | 37.56 | 39.08 | 37.00 | 38.52 | 36.75 | qfq | 2,034,240 | 78,013,864 | 2.56% |
| 2024-04-10 | 37.02 | 39.10 | 36.51 | 37.56 | 35.84 | qfq | 2,145,708 | 81,083,610 | 1.49% |
| 2024-04-09 | 35.50 | 37.06 | 35.46 | 37.01 | 35.31 | qfq | 978,969 | 35,530,244 | 3.41% |
| 2024-04-08 | 37.03 | 37.09 | 35.42 | 35.79 | 34.15 | qfq | 1,263,656 | 45,504,302 | -4.10% |
| 2024-04-03 | 37.99 | 38.20 | 36.09 | 37.32 | 35.61 | qfq | 1,130,403 | 42,137,340 | -2.18% |
| 2024-04-02 | 37.49 | 38.97 | 37.38 | 38.15 | 36.40 | qfq | 1,509,330 | 57,743,317 | 1.25% |
| 2024-04-01 | 36.19 | 37.87 | 36.18 | 37.68 | 35.95 | qfq | 1,273,097 | 47,409,906 | 3.86% |
| 2024-03-29 | 35.45 | 36.50 | 35.30 | 36.28 | 34.62 | qfq | 1,043,971 | 37,568,975 | 2.28% |
| 2024-03-28 | 34.78 | 35.95 | 34.37 | 35.47 | 33.84 | qfq | 1,049,439 | 37,047,575 | 2.22% |
| 2024-03-27 | 36.23 | 36.33 | 34.66 | 34.70 | 33.11 | qfq | 947,906 | 33,602,887 | -3.69% |
| 2024-03-26 | 36.40 | 36.88 | 35.30 | 36.03 | 34.38 | qfq | 1,138,273 | 41,066,711 | -0.99% |
| 2024-03-25 | 38.30 | 38.32 | 36.27 | 36.39 | 34.72 | qfq | 1,201,255 | 44,918,280 | -4.89% |
| 2024-03-22 | 39.70 | 39.85 | 38.26 | 38.26 | 36.51 | qfq | 1,223,400 | 47,421,643 | -3.53% |
| 2024-03-21 | 40.18 | 40.25 | 39.13 | 39.66 | 37.84 | qfq | 1,413,812 | 56,055,510 | -0.97% |
| 2024-03-20 | 40.25 | 40.45 | 39.61 | 40.05 | 38.21 | qfq | 1,456,187 | 58,254,917 | -0.20% |
| 2024-03-19 | 39.81 | 40.40 | 39.66 | 40.13 | 38.29 | qfq | 1,759,464 | 70,361,461 | 0.83% |
| 2024-03-18 | 39.49 | 39.86 | 38.80 | 39.80 | 37.98 | qfq | 1,597,700 | 63,141,112 | 1.69% |
| 2024-03-15 | 39.13 | 39.14 | 37.99 | 39.14 | 37.35 | qfq | 1,163,474 | 44,993,586 | 0.08% |
| 2024-03-14 | 38.95 | 39.38 | 38.48 | 39.11 | 37.32 | qfq | 1,240,787 | 48,326,690 | 0.00% |
| 2024-03-13 | 39.12 | 39.46 | 38.95 | 39.11 | 37.32 | qfq | 918,800 | 36,005,641 | -0.58% |
| 2024-03-12 | 38.88 | 39.43 | 38.61 | 39.34 | 37.54 | qfq | 1,051,314 | 41,063,401 | 1.44% |
| 2024-03-11 | 38.48 | 38.78 | 38.15 | 38.78 | 37.00 | qfq | 834,283 | 32,085,702 | 0.99% |
| 2024-03-08 | 38.54 | 39.50 | 37.92 | 38.40 | 36.64 | qfq | 920,987 | 35,353,743 | -0.36% |
| 2024-03-07 | 39.70 | 40.27 | 37.90 | 38.54 | 36.77 | qfq | 1,424,700 | 55,908,622 | -1.76% |
| 2024-03-06 | 37.49 | 39.46 | 37.22 | 39.23 | 37.43 | qfq | 1,666,332 | 64,299,946 | 5.17% |
| 2024-03-05 | 38.43 | 38.43 | 37.00 | 37.30 | 35.59 | qfq | 1,384,090 | 51,947,520 | -3.24% |
| 2024-03-04 | 39.00 | 39.96 | 38.13 | 38.55 | 36.78 | qfq | 1,265,008 | 48,878,012 | -1.15% |
| 2024-03-01 | 38.93 | 39.38 | 38.42 | 39.00 | 37.21 | qfq | 1,116,374 | 43,527,132 | 0.39% |
| 2024-02-29 | 37.86 | 39.18 | 37.61 | 38.85 | 37.07 | qfq | 1,527,200 | 58,693,658 | 2.61% |
| 2024-02-28 | 40.36 | 41.66 | 37.79 | 37.86 | 36.12 | qfq | 2,859,924 | 114,342,240 | -6.22% |
| 2024-02-27 | 39.01 | 40.37 | 38.72 | 40.37 | 38.52 | qfq | 1,392,913 | 55,445,664 | 3.91% |
| 2024-02-26 | 38.69 | 39.80 | 38.14 | 38.85 | 37.07 | qfq | 1,363,272 | 52,883,937 | 1.30% |
| 2024-02-23 | 37.91 | 38.36 | 37.26 | 38.35 | 36.59 | qfq | 1,415,805 | 53,482,731 | 1.40% |
| 2024-02-22 | 37.70 | 38.16 | 37.09 | 37.82 | 36.09 | qfq | 998,806 | 37,699,567 | 0.45% |
| 2024-02-21 | 36.80 | 39.09 | 36.61 | 37.65 | 35.92 | qfq | 1,560,025 | 59,781,191 | 0.94% |
| 2024-02-20 | 36.38 | 37.74 | 35.91 | 37.30 | 35.59 | qfq | 1,521,104 | 56,362,013 | 2.47% |
| 2024-02-19 | 34.51 | 36.80 | 34.51 | 36.40 | 34.73 | qfq | 2,627,040 | 94,082,188 | 8.43% |
| 2024-02-08 | 30.70 | 33.61 | 29.60 | 33.57 | 32.03 | qfq | 2,800,287 | 89,414,733 | 9.89% |
| 2024-02-07 | 32.66 | 32.67 | 30.06 | 30.55 | 29.15 | qfq | 1,947,629 | 60,791,938 | -6.83% |
| 2024-02-06 | 31.13 | 34.43 | 29.53 | 32.79 | 31.29 | qfq | 2,072,886 | 65,371,521 | 0.09% |
| 2024-02-05 | 35.82 | 36.28 | 32.76 | 32.76 | 31.26 | qfq | 1,155,091 | 38,433,860 | -10.00% |
| 2024-02-02 | 38.99 | 39.90 | 35.46 | 36.40 | 34.73 | qfq | 1,631,768 | 60,685,851 | -7.61% |
| 2024-02-01 | 39.51 | 40.10 | 38.36 | 39.40 | 37.59 | qfq | 748,292 | 29,418,653 | -0.81% |
| 2024-01-31 | 41.61 | 42.35 | 39.52 | 39.72 | 37.90 | qfq | 825,046 | 33,643,191 | -4.52% |
| 2024-01-30 | 43.19 | 43.81 | 41.60 | 41.60 | 39.69 | qfq | 943,751 | 40,317,452 | -6.24% |
| 2024-01-29 | 47.00 | 47.00 | 43.80 | 44.37 | 42.34 | qfq | 1,391,434 | 62,984,435 | -0.29% |
| 2024-01-26 | 44.74 | 45.27 | 44.39 | 44.50 | 42.46 | qfq | 692,976 | 31,058,648 | -1.00% |
| 2024-01-25 | 43.46 | 45.21 | 42.95 | 44.95 | 42.89 | qfq | 1,101,478 | 48,738,378 | 3.45% |
| 2024-01-24 | 44.11 | 44.90 | 42.10 | 43.45 | 41.46 | qfq | 1,557,136 | 67,431,512 | -1.85% |
| 2024-01-23 | 45.66 | 45.81 | 44.01 | 44.27 | 42.24 | qfq | 1,036,731 | 46,265,378 | -3.04% |
| 2024-01-22 | 48.94 | 49.49 | 44.30 | 45.66 | 43.57 | qfq | 1,310,003 | 61,534,474 | -6.61% |
| 2024-01-19 | 50.96 | 51.00 | 48.50 | 48.89 | 46.65 | qfq | 1,698,326 | 83,560,819 | -5.03% |
| 2024-01-18 | 53.00 | 53.04 | 49.70 | 51.48 | 49.12 | qfq | 1,812,734 | 92,653,599 | -3.03% |
| 2024-01-17 | 52.58 | 54.24 | 52.35 | 53.09 | 50.66 | qfq | 1,986,108 | 106,230,631 | 1.03% |
| 2024-01-16 | 53.02 | 53.06 | 51.03 | 52.55 | 50.14 | qfq | 1,189,569 | 61,700,463 | -0.59% |
| 2024-01-15 | 53.75 | 54.12 | 52.00 | 52.86 | 50.44 | qfq | 935,121 | 49,364,890 | -0.81% |
| 2024-01-12 | 53.88 | 55.56 | 53.17 | 53.29 | 50.85 | qfq | 1,691,351 | 91,825,833 | -0.76% |
| 2024-01-11 | 52.80 | 54.33 | 52.32 | 53.70 | 51.24 | qfq | 1,666,828 | 88,799,213 | 0.52% |
| 2024-01-10 | 51.90 | 53.74 | 51.01 | 53.42 | 50.97 | qfq | 1,446,100 | 76,288,653 | 1.66% |
| 2024-01-09 | 53.11 | 54.75 | 52.17 | 52.55 | 50.14 | qfq | 1,509,083 | 80,055,931 | -1.15% |
| 2024-01-08 | 54.84 | 55.04 | 53.01 | 53.16 | 50.72 | qfq | 1,661,220 | 89,064,996 | -3.42% |
| 2024-01-05 | 53.75 | 56.66 | 53.53 | 55.04 | 52.52 | qfq | 3,195,426 | 176,695,128 | 2.88% |
| 2024-01-04 | 54.55 | 54.72 | 52.80 | 53.50 | 51.05 | qfq | 1,680,597 | 89,829,745 | -0.93% |
| 2024-01-03 | 54.50 | 56.65 | 53.37 | 54.00 | 51.52 | qfq | 2,949,702 | 161,765,953 | -1.62% |
| 2024-01-02 | 54.71 | 56.85 | 54.53 | 54.89 | 52.37 | qfq | 3,987,227 | 220,743,560 | -0.44% |
| 2023-12-29 | 52.76 | 55.50 | 52.76 | 55.13 | 52.60 | qfq | 5,458,219 | 296,261,890 | 3.92% |
| 2023-12-28 | 52.00 | 54.75 | 51.00 | 53.05 | 50.62 | qfq | 7,623,495 | 405,243,514 | 1.69% |
| 2023-12-27 | 47.38 | 52.17 | 47.38 | 52.17 | 49.78 | qfq | 3,373,000 | 172,548,073 | 9.99% |
| 2023-12-26 | 48.23 | 48.96 | 47.05 | 47.43 | 45.26 | qfq | 1,189,866 | 56,967,271 | -0.77% |
| 2023-12-25 | 48.80 | 49.85 | 47.28 | 47.80 | 45.61 | qfq | 1,501,487 | 72,386,638 | -2.63% |
| 2023-12-22 | 49.90 | 50.75 | 48.80 | 49.09 | 46.84 | qfq | 2,384,747 | 118,586,507 | -2.87% |
| 2023-12-21 | 48.20 | 50.80 | 47.20 | 50.54 | 48.22 | qfq | 2,911,820 | 144,317,702 | 3.99% |
| 2023-12-20 | 48.44 | 50.00 | 48.20 | 48.60 | 46.37 | qfq | 2,397,115 | 118,010,770 | 1.25% |
| 2023-12-19 | 46.94 | 48.00 | 46.87 | 48.00 | 45.80 | qfq | 1,395,286 | 66,328,988 | 2.17% |
| 2023-12-18 | 48.38 | 48.57 | 46.94 | 46.98 | 44.83 | qfq | 1,141,499 | 54,248,973 | -2.89% |
| 2023-12-15 | 48.87 | 48.99 | 47.86 | 48.38 | 46.16 | qfq | 1,150,475 | 55,575,036 | -0.92% |
| 2023-12-14 | 49.00 | 49.41 | 48.73 | 48.83 | 46.59 | qfq | 1,124,177 | 55,137,709 | -0.47% |
| 2023-12-13 | 49.86 | 49.86 | 48.81 | 49.06 | 46.81 | qfq | 1,266,272 | 62,234,374 | -1.39% |
| 2023-12-12 | 49.10 | 50.22 | 49.08 | 49.75 | 47.47 | qfq | 1,732,169 | 85,938,739 | 1.22% |
| 2023-12-11 | 48.93 | 49.15 | 48.56 | 49.15 | 46.90 | qfq | 1,113,940 | 54,466,055 | 0.33% |
| 2023-12-08 | 49.75 | 50.11 | 48.88 | 48.99 | 46.74 | qfq | 1,499,309 | 74,034,567 | -1.53% |
| 2023-12-07 | 50.70 | 51.02 | 49.66 | 49.75 | 47.47 | qfq | 1,459,977 | 73,165,420 | -1.85% |
| 2023-12-06 | 50.50 | 51.45 | 50.50 | 50.69 | 48.37 | qfq | 1,297,225 | 66,092,794 | -0.43% |
| 2023-12-05 | 52.38 | 52.39 | 50.90 | 50.91 | 48.58 | qfq | 1,657,586 | 85,387,052 | -2.81% |
| 2023-12-04 | 52.70 | 52.93 | 52.01 | 52.38 | 49.98 | qfq | 1,366,170 | 71,619,667 | -0.53% |
| 2023-12-01 | 53.22 | 53.28 | 52.28 | 52.66 | 50.25 | qfq | 1,722,868 | 90,731,256 | -0.64% |
| 2023-11-30 | 54.75 | 54.95 | 52.40 | 53.00 | 50.57 | qfq | 2,605,259 | 138,994,625 | -3.83% |
| 2023-11-29 | 56.40 | 57.06 | 54.90 | 55.11 | 52.58 | qfq | 2,555,356 | 142,272,604 | -2.53% |
| 2023-11-28 | 55.51 | 57.03 | 55.33 | 56.54 | 53.95 | qfq | 2,273,335 | 128,313,493 | 1.22% |
| 2023-11-27 | 55.89 | 56.87 | 55.40 | 55.86 | 53.30 | qfq | 1,710,776 | 95,864,786 | -0.36% |
| 2023-11-24 | 58.06 | 58.26 | 55.51 | 56.06 | 53.49 | qfq | 3,772,548 | 213,215,363 | -4.02% |
| 2023-11-23 | 57.10 | 58.95 | 56.80 | 58.41 | 55.73 | qfq | 3,779,825 | 219,797,589 | 2.47% |
| 2023-11-22 | 58.30 | 58.75 | 56.80 | 57.00 | 54.39 | qfq | 3,883,636 | 223,534,245 | -2.53% |
| 2023-11-21 | 58.08 | 59.97 | 58.00 | 58.48 | 55.80 | qfq | 4,723,071 | 277,374,670 | -0.49% |
| 2023-11-20 | 57.80 | 58.98 | 57.40 | 58.77 | 56.08 | qfq | 4,487,691 | 261,098,865 | 1.85% |
| 2023-11-17 | 58.92 | 58.97 | 57.21 | 57.70 | 55.05 | qfq | 5,138,815 | 297,390,637 | -3.40% |
| 2023-11-16 | 61.97 | 63.00 | 59.70 | 59.73 | 56.99 | qfq | 8,063,620 | 490,391,480 | -7.99% |
| 2023-11-15 | 68.01 | 72.96 | 64.83 | 64.92 | 61.94 | qfq | 10,031,530 | 686,047,250 | -7.78% |
| 2023-11-14 | 75.06 | 81.00 | 69.55 | 70.40 | 67.17 | qfq | 10,292,507 | 753,891,638 | -8.21% |
| 2023-11-13 | 81.00 | 89.98 | 75.19 | 76.70 | 73.18 | qfq | 11,090,669 | 896,082,378 | 3.02% |
| 2023-11-10 | 59.66 | 90.00 | 59.60 | 74.45 | 71.04 | qfq | 13,873,133 | 1,025,626,973 | 15.16% |