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
上海新阳300236.SZ
最近收盘价88.962026-07-17
最近交易日2026-07-17
成交量（股）15,492,373
成交额（元）1,438,141,130
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.4779598 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-17 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.1988656 | — | — | — | 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 | 94.87 | 95.90 | 88.89 | 88.96 | 88.96 | qfq | 15,492,373 | 1,438,141,130 | -5.06% |
| 2026-07-16 | 102.03 | 103.39 | 93.03 | 93.70 | 93.70 | qfq | 16,374,834 | 1,605,124,322 | -9.52% |
| 2026-07-15 | 116.00 | 117.69 | 103.31 | 103.56 | 103.56 | qfq | 16,982,903 | 1,833,480,784 | -10.54% |
| 2026-07-14 | 115.63 | 117.18 | 110.28 | 115.76 | 115.76 | qfq | 12,938,152 | 1,475,873,223 | 2.13% |
| 2026-07-13 | 117.69 | 121.29 | 113.00 | 113.35 | 113.35 | qfq | 13,162,029 | 1,536,477,043 | -5.30% |
| 2026-07-10 | 130.01 | 132.67 | 119.17 | 119.70 | 119.70 | qfq | 19,734,112 | 2,501,306,176 | -8.85% |
| 2026-07-09 | 115.05 | 132.50 | 115.00 | 131.32 | 131.32 | qfq | 24,715,864 | 3,054,043,448 | 18.76% |
| 2026-07-08 | 114.40 | 115.25 | 104.55 | 110.58 | 110.58 | qfq | 12,827,019 | 1,413,241,448 | -3.47% |
| 2026-07-07 | 108.85 | 116.88 | 107.33 | 114.55 | 114.55 | qfq | 12,984,338 | 1,463,410,352 | 4.14% |
| 2026-07-06 | 113.00 | 114.99 | 106.03 | 110.00 | 110.00 | qfq | 13,594,538 | 1,511,209,872 | 0.19% |
| 2026-07-03 | 116.00 | 118.73 | 109.03 | 109.79 | 109.79 | qfq | 16,191,922 | 1,814,855,586 | -6.41% |
| 2026-07-02 | 119.00 | 123.78 | 113.35 | 117.31 | 117.31 | qfq | 19,208,566 | 2,295,472,695 | -6.91% |
| 2026-07-01 | 128.59 | 136.98 | 124.05 | 126.02 | 126.02 | qfq | 22,240,475 | 2,906,658,523 | -4.17% |
| 2026-06-30 | 129.50 | 131.95 | 123.00 | 131.50 | 131.50 | qfq | 20,836,378 | 2,679,795,637 | 2.12% |
| 2026-06-29 | 119.00 | 131.97 | 118.24 | 128.77 | 128.77 | qfq | 27,812,188 | 3,454,787,118 | 10.29% |
| 2026-06-26 | 111.25 | 119.00 | 111.00 | 116.76 | 116.76 | qfq | 20,558,194 | 2,397,654,464 | 2.80% |
| 2026-06-25 | 115.59 | 115.63 | 109.33 | 113.58 | 113.58 | qfq | 18,873,501 | 2,123,743,986 | -0.73% |
| 2026-06-24 | 106.70 | 115.19 | 103.58 | 114.41 | 114.41 | qfq | 22,202,153 | 2,468,944,925 | 8.24% |
| 2026-06-23 | 110.00 | 112.91 | 104.12 | 105.70 | 105.70 | qfq | 15,187,716 | 1,640,060,991 | -3.13% |
| 2026-06-22 | 107.01 | 109.69 | 104.44 | 109.11 | 109.11 | qfq | 17,595,166 | 1,892,088,823 | 3.13% |
| 2026-06-18 | 106.00 | 107.57 | 104.01 | 105.80 | 105.80 | qfq | 15,426,246 | 1,632,603,989 | -0.71% |
| 2026-06-17 | 98.31 | 106.86 | 98.03 | 106.56 | 106.56 | qfq | 18,026,784 | 1,870,291,027 | 6.54% |
| 2026-06-16 | 100.48 | 101.67 | 98.68 | 100.02 | 100.02 | qfq | 13,622,664 | 1,363,473,169 | -0.47% |
| 2026-06-15 | 96.99 | 100.58 | 93.01 | 100.49 | 100.49 | qfq | 16,086,008 | 1,580,307,505 | 4.97% |
| 2026-06-12 | 102.17 | 106.00 | 94.03 | 95.73 | 95.73 | qfq | 24,766,893 | 2,481,860,584 | -6.17% |
| 2026-06-11 | 95.81 | 102.69 | 95.51 | 102.02 | 102.02 | qfq | 20,744,085 | 2,079,400,060 | 5.80% |
| 2026-06-10 | 94.61 | 98.50 | 93.88 | 96.43 | 96.43 | qfq | 15,974,065 | 1,542,030,991 | 0.66% |
| 2026-06-09 | 89.01 | 96.03 | 88.21 | 95.80 | 95.80 | qfq | 16,531,668 | 1,539,606,267 | 9.07% |
| 2026-06-08 | 88.03 | 91.09 | 86.86 | 87.83 | 87.83 | qfq | 11,338,879 | 1,010,874,524 | -6.01% |
| 2026-06-05 | 92.01 | 97.66 | 89.56 | 93.45 | 93.45 | qfq | 14,574,082 | 1,375,775,243 | -0.48% |
| 2026-06-04 | 91.38 | 94.88 | 91.00 | 93.90 | 93.90 | qfq | 9,767,105 | 913,685,864 | 1.65% |
| 2026-06-03 | 91.01 | 95.88 | 90.98 | 92.38 | 92.38 | qfq | 12,073,138 | 1,128,259,998 | 1.61% |
| 2026-06-02 | 90.80 | 93.33 | 89.55 | 90.92 | 90.92 | qfq | 10,035,679 | 917,420,081 | 1.24% |
| 2026-06-01 | 91.18 | 93.50 | 89.55 | 89.81 | 89.81 | qfq | 11,990,520 | 1,096,573,162 | -1.50% |
| 2026-05-29 | 101.47 | 101.47 | 89.67 | 91.18 | 91.18 | qfq | 21,104,533 | 1,978,814,092 | -10.19% |
| 2026-05-28 | 97.53 | 104.43 | 96.60 | 101.53 | 101.53 | qfq | 15,351,540 | 1,543,301,155 | 3.68% |
| 2026-05-27 | 105.87 | 107.13 | 97.60 | 97.93 | 97.93 | qfq | 19,370,937 | 1,971,031,696 | -7.03% |
| 2026-05-26 | 109.56 | 109.56 | 102.00 | 105.33 | 105.33 | qfq | 16,878,253 | 1,768,205,989 | -3.96% |
| 2026-05-25 | 98.75 | 114.77 | 94.51 | 109.67 | 109.19 | qfq | 27,013,729 | 2,817,146,554 | 10.95% |
| 2026-05-22 | 101.38 | 101.60 | 96.68 | 98.85 | 98.42 | qfq | 14,509,374 | 1,433,560,954 | -0.71% |
| 2026-05-21 | 107.00 | 110.90 | 99.00 | 99.56 | 99.13 | qfq | 22,045,990 | 2,320,821,168 | -5.70% |
| 2026-05-20 | 102.38 | 108.11 | 101.98 | 105.58 | 105.12 | qfq | 18,683,402 | 1,974,840,159 | 2.18% |
| 2026-05-19 | 99.89 | 103.71 | 97.05 | 103.33 | 102.88 | qfq | 12,827,946 | 1,289,199,451 | 2.65% |
| 2026-05-18 | 98.35 | 103.24 | 94.63 | 100.66 | 100.22 | qfq | 15,550,356 | 1,553,966,263 | 2.39% |
| 2026-05-15 | 95.82 | 104.00 | 94.01 | 98.31 | 97.88 | qfq | 19,543,258 | 1,931,683,030 | 2.73% |
| 2026-05-14 | 102.00 | 102.44 | 95.68 | 95.70 | 95.28 | qfq | 16,504,240 | 1,624,732,778 | -6.78% |
| 2026-05-13 | 97.90 | 104.31 | 95.68 | 102.66 | 102.21 | qfq | 16,156,616 | 1,627,473,706 | 2.95% |
| 2026-05-12 | 95.00 | 100.65 | 94.61 | 99.72 | 99.29 | qfq | 17,230,026 | 1,691,281,543 | 4.12% |
| 2026-05-11 | 93.86 | 98.19 | 93.00 | 95.77 | 95.35 | qfq | 15,204,379 | 1,448,315,270 | 4.32% |
| 2026-05-08 | 93.75 | 94.30 | 91.31 | 91.80 | 91.40 | qfq | 14,619,625 | 1,353,750,255 | -4.16% |
| 2026-05-07 | 95.88 | 96.65 | 93.01 | 95.78 | 95.36 | qfq | 13,387,714 | 1,275,560,933 | 1.32% |
| 2026-05-06 | 97.00 | 102.90 | 94.18 | 94.53 | 94.12 | qfq | 23,070,791 | 2,254,199,319 | -0.25% |
| 2026-04-30 | 95.90 | 96.00 | 92.98 | 94.77 | 94.36 | qfq | 13,360,141 | 1,263,102,248 | -1.18% |
| 2026-04-29 | 90.01 | 96.98 | 88.78 | 95.90 | 95.48 | qfq | 23,796,716 | 2,228,375,381 | 5.49% |
| 2026-04-28 | 89.07 | 91.70 | 85.80 | 90.91 | 90.51 | qfq | 16,009,468 | 1,431,310,933 | 1.15% |
| 2026-04-27 | 86.80 | 92.92 | 86.45 | 89.88 | 89.49 | qfq | 19,405,654 | 1,748,943,314 | 3.99% |
| 2026-04-24 | 86.29 | 88.50 | 85.00 | 86.43 | 86.05 | qfq | 14,482,141 | 1,260,977,906 | 1.21% |
| 2026-04-23 | 86.88 | 87.88 | 83.90 | 85.40 | 85.03 | qfq | 10,266,714 | 882,224,669 | -0.71% |
| 2026-04-22 | 85.82 | 88.49 | 85.00 | 86.01 | 85.64 | qfq | 11,249,902 | 968,946,364 | -0.77% |
| 2026-04-21 | 85.88 | 87.50 | 84.80 | 86.68 | 86.30 | qfq | 8,531,210 | 733,711,621 | 1.44% |
| 2026-04-20 | 88.06 | 88.47 | 85.25 | 85.45 | 85.08 | qfq | 10,438,943 | 901,023,624 | -2.74% |
| 2026-04-17 | 83.70 | 89.98 | 83.26 | 87.86 | 87.48 | qfq | 15,657,923 | 1,374,997,668 | 4.98% |
| 2026-04-16 | 84.12 | 84.68 | 83.00 | 83.69 | 83.33 | qfq | 7,929,003 | 664,619,457 | -0.49% |
| 2026-04-15 | 85.55 | 86.44 | 83.74 | 84.10 | 83.73 | qfq | 8,689,064 | 738,426,766 | -1.64% |
| 2026-04-14 | 84.32 | 88.16 | 84.10 | 85.50 | 85.13 | qfq | 10,733,566 | 922,145,456 | 2.24% |
| 2026-04-13 | 83.00 | 86.48 | 82.78 | 83.63 | 83.27 | qfq | 9,491,909 | 805,061,489 | 0.54% |
| 2026-04-10 | 82.50 | 85.85 | 82.30 | 83.18 | 82.82 | qfq | 12,326,720 | 1,035,004,440 | 1.49% |
| 2026-04-09 | 79.60 | 82.50 | 79.32 | 81.96 | 81.60 | qfq | 11,058,138 | 898,735,654 | 1.17% |
| 2026-04-08 | 76.40 | 81.01 | 75.56 | 81.01 | 80.66 | qfq | 12,761,310 | 1,007,185,266 | 9.27% |
| 2026-04-07 | 73.23 | 75.14 | 72.70 | 74.14 | 73.82 | qfq | 5,314,912 | 392,966,059 | 1.41% |
| 2026-04-03 | 73.03 | 74.88 | 73.03 | 73.11 | 72.79 | qfq | 5,379,675 | 397,566,257 | 0.59% |
| 2026-04-02 | 75.80 | 75.80 | 71.83 | 72.68 | 72.36 | qfq | 6,929,903 | 509,374,917 | -3.96% |
| 2026-04-01 | 75.30 | 76.35 | 74.47 | 75.68 | 75.35 | qfq | 7,189,723 | 542,423,362 | 3.02% |
| 2026-03-31 | 76.77 | 76.99 | 73.15 | 73.46 | 73.14 | qfq | 6,264,028 | 468,317,050 | -5.16% |
| 2026-03-30 | 75.47 | 77.88 | 74.30 | 77.46 | 77.12 | qfq | 7,466,627 | 569,129,484 | 1.23% |
| 2026-03-27 | 70.01 | 77.72 | 69.58 | 76.52 | 76.19 | qfq | 13,349,649 | 998,808,860 | 7.87% |
| 2026-03-26 | 74.34 | 74.68 | 70.40 | 70.94 | 70.63 | qfq | 8,890,025 | 638,288,052 | -5.32% |
| 2026-03-25 | 73.02 | 76.50 | 73.02 | 74.93 | 74.60 | qfq | 9,336,713 | 700,029,064 | 4.83% |
| 2026-03-24 | 72.90 | 73.02 | 69.16 | 71.48 | 71.17 | qfq | 8,893,496 | 628,624,482 | -0.11% |
| 2026-03-23 | 75.87 | 76.85 | 70.91 | 71.56 | 71.25 | qfq | 11,727,883 | 861,720,899 | -8.37% |
| 2026-03-20 | 78.64 | 82.20 | 77.65 | 78.10 | 77.76 | qfq | 11,739,621 | 940,421,813 | 0.15% |
| 2026-03-19 | 79.02 | 79.49 | 77.28 | 77.98 | 77.64 | qfq | 7,320,224 | 573,370,147 | -3.12% |
| 2026-03-18 | 81.35 | 81.66 | 79.10 | 80.49 | 80.14 | qfq | 8,611,840 | 692,697,695 | 0.44% |
| 2026-03-17 | 86.33 | 86.50 | 80.10 | 80.14 | 79.79 | qfq | 13,515,686 | 1,110,921,661 | -8.20% |
| 2026-03-16 | 83.03 | 88.59 | 81.48 | 87.30 | 86.92 | qfq | 18,176,749 | 1,558,221,155 | 4.63% |
| 2026-03-13 | 79.80 | 86.80 | 79.74 | 83.44 | 83.08 | qfq | 17,651,059 | 1,475,480,615 | 2.76% |
| 2026-03-12 | 80.00 | 82.60 | 78.46 | 81.20 | 80.85 | qfq | 11,079,205 | 897,333,936 | 1.72% |
| 2026-03-11 | 79.77 | 85.43 | 79.45 | 79.83 | 79.48 | qfq | 14,657,146 | 1,197,777,221 | 1.95% |
| 2026-03-10 | 74.89 | 78.46 | 74.06 | 78.30 | 77.96 | qfq | 10,396,975 | 793,479,128 | 7.20% |
| 2026-03-09 | 73.00 | 73.45 | 70.01 | 73.04 | 72.72 | qfq | 7,389,706 | 529,696,468 | -2.38% |
| 2026-03-06 | 75.23 | 76.22 | 74.64 | 74.82 | 74.49 | qfq | 5,345,980 | 401,951,452 | -1.16% |
| 2026-03-05 | 76.66 | 78.67 | 75.09 | 75.70 | 75.37 | qfq | 8,021,980 | 616,257,158 | 1.19% |
| 2026-03-04 | 73.96 | 77.32 | 73.96 | 74.81 | 74.48 | qfq | 7,381,749 | 557,522,320 | 1.03% |
| 2026-03-03 | 79.15 | 79.69 | 73.96 | 74.05 | 73.73 | qfq | 10,856,187 | 828,453,944 | -4.89% |
| 2026-03-02 | 79.92 | 81.88 | 77.77 | 77.86 | 77.52 | qfq | 11,572,207 | 914,026,383 | -3.72% |
| 2026-02-27 | 82.81 | 82.87 | 80.47 | 80.87 | 80.52 | qfq | 9,137,166 | 741,319,177 | -3.67% |
| 2026-02-26 | 81.74 | 84.38 | 81.30 | 83.95 | 83.58 | qfq | 11,577,604 | 963,749,591 | 2.28% |
| 2026-02-25 | 80.16 | 83.20 | 78.43 | 82.08 | 81.72 | qfq | 13,151,053 | 1,066,915,507 | 1.65% |
| 2026-02-24 | 78.94 | 81.97 | 76.20 | 80.75 | 80.40 | qfq | 11,408,565 | 908,464,354 | 3.19% |
| 2026-02-13 | 78.59 | 80.35 | 78.02 | 78.25 | 77.91 | qfq | 6,632,156 | 525,179,813 | -0.70% |
| 2026-02-12 | 79.36 | 80.60 | 77.95 | 78.80 | 78.46 | qfq | 6,309,862 | 497,411,429 | 0.14% |
| 2026-02-11 | 78.11 | 80.38 | 78.00 | 78.69 | 78.35 | qfq | 6,183,233 | 488,078,787 | -0.56% |
| 2026-02-10 | 79.76 | 81.50 | 79.02 | 79.13 | 78.79 | qfq | 8,663,786 | 694,242,621 | -0.78% |
| 2026-02-09 | 78.20 | 80.66 | 78.20 | 79.75 | 79.40 | qfq | 11,382,706 | 906,814,578 | 4.80% |
| 2026-02-06 | 74.75 | 77.44 | 74.63 | 76.10 | 75.77 | qfq | 8,965,807 | 686,045,936 | 0.59% |
| 2026-02-05 | 75.03 | 76.89 | 73.58 | 75.65 | 75.32 | qfq | 9,405,534 | 704,811,182 | -0.77% |
| 2026-02-04 | 76.10 | 77.29 | 75.15 | 76.24 | 75.91 | qfq | 6,778,490 | 516,519,823 | -0.96% |
| 2026-02-03 | 76.53 | 77.99 | 75.85 | 76.98 | 76.64 | qfq | 8,526,515 | 655,712,437 | 2.60% |
| 2026-02-02 | 77.01 | 78.17 | 74.90 | 75.03 | 74.70 | qfq | 11,170,620 | 848,774,560 | -3.67% |
| 2026-01-30 | 77.01 | 79.50 | 76.02 | 77.89 | 77.55 | qfq | 11,241,267 | 875,345,458 | -0.27% |
| 2026-01-29 | 82.20 | 82.33 | 77.79 | 78.10 | 77.76 | qfq | 16,820,297 | 1,350,082,154 | -6.77% |
| 2026-01-28 | 82.10 | 84.92 | 80.50 | 83.77 | 83.40 | qfq | 16,664,246 | 1,378,853,579 | 2.07% |
| 2026-01-27 | 80.05 | 84.56 | 79.35 | 82.07 | 81.71 | qfq | 18,539,024 | 1,531,788,296 | 1.63% |
| 2026-01-26 | 81.45 | 82.69 | 78.77 | 80.75 | 80.40 | qfq | 12,968,173 | 1,043,000,948 | -0.86% |
| 2026-01-23 | 80.60 | 82.72 | 79.61 | 81.45 | 81.10 | qfq | 15,363,567 | 1,245,855,886 | 0.17% |
| 2026-01-22 | 86.05 | 86.29 | 79.90 | 81.31 | 80.96 | qfq | 18,392,406 | 1,499,621,185 | -3.90% |
| 2026-01-21 | 83.39 | 86.95 | 81.81 | 84.61 | 84.24 | qfq | 21,063,783 | 1,778,873,929 | -0.72% |
| 2026-01-20 | 85.00 | 86.23 | 82.50 | 85.22 | 84.85 | qfq | 21,271,799 | 1,791,666,435 | 0.79% |
| 2026-01-19 | 87.88 | 88.78 | 83.72 | 84.55 | 84.18 | qfq | 15,872,567 | 1,352,500,642 | -3.11% |
| 2026-01-16 | 89.16 | 89.37 | 86.01 | 87.26 | 86.88 | qfq | 24,767,842 | 2,165,459,623 | -1.40% |
| 2026-01-15 | 75.35 | 88.50 | 75.35 | 88.50 | 88.11 | qfq | 38,912,478 | 3,207,489,323 | 16.60% |
| 2026-01-14 | 77.01 | 79.25 | 74.59 | 75.90 | 75.57 | qfq | 19,000,722 | 1,456,896,735 | -1.65% |
| 2026-01-13 | 79.01 | 80.53 | 76.53 | 77.17 | 76.83 | qfq | 17,511,731 | 1,364,590,845 | -3.60% |
| 2026-01-12 | 77.00 | 81.80 | 75.70 | 80.05 | 79.70 | qfq | 27,278,823 | 2,161,508,978 | 3.01% |
| 2026-01-09 | 75.68 | 79.98 | 75.12 | 77.71 | 77.37 | qfq | 26,535,317 | 2,053,985,540 | 1.37% |
| 2026-01-08 | 79.04 | 82.38 | 75.85 | 76.66 | 76.33 | qfq | 35,083,101 | 2,750,814,406 | -1.67% |
| 2026-01-07 | 73.42 | 80.99 | 73.05 | 77.96 | 77.62 | qfq | 42,571,693 | 3,238,775,111 | 9.90% |
| 2026-01-06 | 70.47 | 73.73 | 69.82 | 70.94 | 70.63 | qfq | 25,262,804 | 1,801,545,612 | -0.39% |
| 2026-01-05 | 64.61 | 75.00 | 63.88 | 71.22 | 70.91 | qfq | 34,401,250 | 2,416,210,479 | 11.70% |
| 2025-12-31 | 62.56 | 66.18 | 62.20 | 63.76 | 63.48 | qfq | 20,530,865 | 1,315,222,300 | 2.67% |
| 2025-12-30 | 61.72 | 62.34 | 61.45 | 62.10 | 61.83 | qfq | 14,027,101 | 869,300,914 | 0.45% |
| 2025-12-29 | 63.57 | 63.99 | 61.46 | 61.82 | 61.55 | qfq | 13,323,901 | 830,456,755 | -3.78% |
| 2025-12-26 | 66.18 | 66.49 | 63.81 | 64.25 | 63.97 | qfq | 13,878,330 | 897,333,021 | -2.77% |
| 2025-12-25 | 66.72 | 66.88 | 64.80 | 66.08 | 65.79 | qfq | 15,578,228 | 1,026,177,579 | -1.00% |
| 2025-12-24 | 67.49 | 68.17 | 66.46 | 66.75 | 66.46 | qfq | 16,087,610 | 1,078,221,016 | -2.18% |
| 2025-12-23 | 67.00 | 70.35 | 66.00 | 68.24 | 67.94 | qfq | 29,004,336 | 1,980,822,764 | 2.77% |
| 2025-12-22 | 57.30 | 67.58 | 57.30 | 66.40 | 66.11 | qfq | 39,503,344 | 2,535,859,598 | 15.88% |
| 2025-12-19 | 59.54 | 59.88 | 57.01 | 57.30 | 57.05 | qfq | 10,967,360 | 636,439,711 | -2.82% |
| 2025-12-18 | 60.51 | 61.20 | 58.68 | 58.96 | 58.70 | qfq | 9,968,595 | 595,874,264 | -3.96% |
| 2025-12-17 | 60.51 | 61.83 | 58.50 | 61.39 | 61.12 | qfq | 14,301,347 | 859,912,564 | 0.47% |
| 2025-12-16 | 60.77 | 61.79 | 58.91 | 61.10 | 60.83 | qfq | 15,256,078 | 919,449,732 | -1.32% |
| 2025-12-15 | 59.70 | 63.66 | 59.32 | 61.92 | 61.65 | qfq | 25,523,398 | 1,590,167,713 | 2.35% |
| 2025-12-12 | 57.99 | 60.86 | 56.92 | 60.50 | 60.24 | qfq | 17,382,974 | 1,027,656,798 | 3.44% |
| 2025-12-11 | 59.51 | 59.88 | 58.47 | 58.49 | 58.24 | qfq | 7,886,542 | 466,323,121 | -1.61% |
| 2025-12-10 | 58.22 | 59.75 | 57.81 | 59.45 | 59.19 | qfq | 9,484,256 | 557,976,901 | 1.43% |
| 2025-12-09 | 60.00 | 60.88 | 58.45 | 58.61 | 58.35 | qfq | 10,318,691 | 610,844,852 | -0.41% |
| 2025-12-08 | 56.90 | 59.79 | 56.71 | 58.85 | 58.59 | qfq | 12,314,145 | 721,397,715 | 3.96% |
| 2025-12-05 | 57.88 | 58.10 | 56.43 | 56.61 | 56.36 | qfq | 6,802,029 | 386,971,596 | -2.08% |
| 2025-12-04 | 57.53 | 58.69 | 56.32 | 57.81 | 57.56 | qfq | 7,828,882 | 449,393,852 | -0.84% |
| 2025-12-03 | 58.41 | 58.66 | 57.25 | 58.30 | 58.05 | qfq | 9,340,812 | 540,262,483 | -0.61% |
| 2025-12-02 | 57.79 | 60.00 | 57.21 | 58.66 | 58.40 | qfq | 13,663,559 | 805,438,384 | -0.24% |
| 2025-12-01 | 56.95 | 59.80 | 55.80 | 58.80 | 58.54 | qfq | 16,532,799 | 952,699,520 | 3.09% |
| 2025-11-28 | 54.09 | 57.77 | 54.09 | 57.04 | 56.79 | qfq | 13,653,745 | 770,254,350 | 5.47% |
| 2025-11-27 | 54.71 | 56.45 | 53.98 | 54.08 | 53.84 | qfq | 8,836,982 | 487,248,370 | -1.35% |
| 2025-11-26 | 56.37 | 56.40 | 54.50 | 54.82 | 54.58 | qfq | 10,792,765 | 594,633,977 | -3.54% |
| 2025-11-25 | 58.00 | 58.58 | 56.70 | 56.83 | 56.58 | qfq | 15,924,133 | 918,983,374 | -4.15% |
| 2025-11-24 | 57.72 | 60.88 | 57.34 | 59.29 | 59.03 | qfq | 17,827,334 | 1,053,142,028 | 1.70% |
| 2025-11-21 | 55.02 | 60.00 | 55.02 | 58.30 | 58.05 | qfq | 20,871,298 | 1,215,060,721 | 3.20% |
| 2025-11-20 | 55.80 | 59.18 | 55.80 | 56.49 | 56.24 | qfq | 14,682,411 | 847,355,728 | 1.99% |
| 2025-11-19 | 53.62 | 56.18 | 53.53 | 55.39 | 55.15 | qfq | 9,747,852 | 539,151,046 | 2.78% |
| 2025-11-18 | 53.10 | 54.69 | 52.68 | 53.89 | 53.66 | qfq | 5,058,025 | 272,220,582 | 1.30% |
| 2025-11-17 | 55.51 | 55.78 | 52.75 | 53.20 | 52.97 | qfq | 5,093,625 | 275,655,452 | -0.15% |
| 2025-11-14 | 53.90 | 54.59 | 53.23 | 53.28 | 53.05 | qfq | 3,249,639 | 174,759,823 | -2.35% |
| 2025-11-13 | 53.93 | 54.95 | 53.66 | 54.56 | 54.32 | qfq | 4,401,500 | 239,294,749 | 1.15% |
| 2025-11-12 | 53.74 | 54.48 | 52.30 | 53.94 | 53.70 | qfq | 4,635,287 | 247,910,407 | -0.13% |
| 2025-11-11 | 55.88 | 56.12 | 54.01 | 54.01 | 53.77 | qfq | 5,351,633 | 293,621,464 | -2.26% |
| 2025-11-10 | 55.15 | 56.16 | 54.62 | 55.26 | 55.02 | qfq | 5,564,321 | 308,186,327 | 0.13% |
| 2025-11-07 | 55.63 | 55.77 | 54.81 | 55.19 | 54.95 | qfq | 4,456,699 | 246,108,342 | -1.78% |
| 2025-11-06 | 55.49 | 56.54 | 55.15 | 56.19 | 55.95 | qfq | 5,729,187 | 320,230,674 | 2.42% |
| 2025-11-05 | 55.08 | 55.58 | 53.85 | 54.86 | 54.62 | qfq | 7,162,203 | 392,337,698 | -2.40% |
| 2025-11-04 | 56.70 | 57.09 | 55.62 | 56.21 | 55.97 | qfq | 4,095,527 | 230,318,214 | -1.51% |
| 2025-11-03 | 56.53 | 57.30 | 54.38 | 57.07 | 56.82 | qfq | 9,844,871 | 548,895,522 | 0.39% |
| 2025-10-31 | 58.58 | 58.78 | 56.76 | 56.85 | 56.60 | qfq | 7,591,440 | 436,297,712 | -2.40% |
| 2025-10-30 | 61.00 | 61.00 | 58.25 | 58.25 | 58.00 | qfq | 13,389,054 | 793,203,121 | -6.50% |
| 2025-10-29 | 61.70 | 62.50 | 61.07 | 62.30 | 62.03 | qfq | 9,068,259 | 560,901,442 | 0.32% |
| 2025-10-28 | 61.56 | 63.80 | 61.56 | 62.10 | 61.83 | qfq | 10,635,742 | 665,830,977 | -0.19% |
| 2025-10-27 | 64.50 | 65.20 | 61.45 | 62.22 | 61.95 | qfq | 19,469,385 | 1,230,912,003 | 2.69% |
| 2025-10-24 | 58.23 | 60.70 | 58.23 | 60.59 | 60.33 | qfq | 10,905,512 | 653,338,509 | 4.59% |
| 2025-10-23 | 57.89 | 58.16 | 56.12 | 57.93 | 57.68 | qfq | 5,407,455 | 308,338,620 | -0.50% |
| 2025-10-22 | 59.00 | 59.00 | 57.86 | 58.22 | 57.97 | qfq | 5,968,011 | 347,894,890 | -1.34% |
| 2025-10-21 | 56.15 | 59.55 | 55.93 | 59.01 | 58.75 | qfq | 13,842,950 | 805,492,741 | 5.38% |
| 2025-10-20 | 56.13 | 57.37 | 55.32 | 56.00 | 55.76 | qfq | 7,734,190 | 434,401,058 | -0.23% |
| 2025-10-17 | 57.51 | 58.26 | 54.69 | 56.13 | 55.89 | qfq | 11,425,364 | 638,127,389 | -3.26% |
| 2025-10-16 | 58.64 | 59.30 | 57.75 | 58.02 | 57.77 | qfq | 8,074,742 | 471,225,539 | -1.81% |
| 2025-10-15 | 58.50 | 59.20 | 56.80 | 59.09 | 58.83 | qfq | 8,892,669 | 518,559,531 | 1.56% |
| 2025-10-14 | 61.95 | 62.45 | 57.60 | 58.18 | 57.93 | qfq | 15,263,439 | 911,306,628 | -6.25% |
| 2025-10-13 | 55.72 | 62.17 | 55.72 | 62.06 | 61.79 | qfq | 18,398,569 | 1,115,864,713 | 4.58% |
| 2025-10-10 | 60.00 | 60.77 | 58.53 | 59.34 | 59.08 | qfq | 13,608,503 | 808,319,374 | -2.93% |
| 2025-10-09 | 62.54 | 63.72 | 60.80 | 61.13 | 60.86 | qfq | 17,472,718 | 1,085,833,640 | -1.64% |
| 2025-09-30 | 61.60 | 63.33 | 61.15 | 62.15 | 61.88 | qfq | 15,535,226 | 967,407,218 | 0.62% |
| 2025-09-29 | 63.27 | 63.79 | 60.80 | 61.77 | 61.50 | qfq | 15,571,970 | 960,597,946 | -1.33% |
| 2025-09-26 | 64.66 | 65.44 | 62.60 | 62.60 | 62.33 | qfq | 18,924,191 | 1,207,805,683 | -5.01% |
| 2025-09-25 | 61.79 | 67.13 | 61.66 | 65.90 | 65.61 | qfq | 27,768,431 | 1,783,102,034 | 3.24% |
| 2025-09-24 | 57.93 | 67.30 | 57.55 | 63.83 | 63.55 | qfq | 36,922,169 | 2,330,127,891 | 9.71% |
| 2025-09-23 | 57.39 | 58.59 | 54.78 | 58.18 | 57.93 | qfq | 18,513,303 | 1,041,951,031 | 1.15% |
| 2025-09-22 | 55.63 | 57.52 | 54.72 | 57.52 | 57.27 | qfq | 17,525,805 | 984,565,635 | 3.40% |
| 2025-09-19 | 53.98 | 56.71 | 53.98 | 55.63 | 55.39 | qfq | 20,591,945 | 1,146,333,240 | 3.06% |
| 2025-09-18 | 54.25 | 56.38 | 53.11 | 53.98 | 53.74 | qfq | 19,886,371 | 1,096,745,664 | -0.50% |
| 2025-09-17 | 52.98 | 55.21 | 52.98 | 54.25 | 54.01 | qfq | 13,536,342 | 735,620,779 | 2.32% |
| 2025-09-16 | 53.00 | 53.66 | 52.58 | 53.02 | 52.79 | qfq | 7,430,649 | 394,019,869 | -0.13% |
| 2025-09-15 | 54.90 | 54.96 | 53.01 | 53.09 | 52.86 | qfq | 10,326,358 | 552,323,523 | -1.92% |
| 2025-09-12 | 52.50 | 54.88 | 52.08 | 54.13 | 53.89 | qfq | 15,355,863 | 829,299,143 | 2.34% |
| 2025-09-11 | 50.65 | 53.10 | 50.27 | 52.89 | 52.66 | qfq | 13,056,072 | 681,290,396 | 4.03% |
| 2025-09-10 | 51.22 | 51.49 | 50.43 | 50.84 | 50.62 | qfq | 6,702,520 | 341,684,179 | 0.75% |
| 2025-09-09 | 51.39 | 51.67 | 50.27 | 50.46 | 50.24 | qfq | 7,539,100 | 383,544,858 | -3.15% |
| 2025-09-08 | 52.30 | 52.35 | 51.27 | 52.10 | 51.87 | qfq | 8,724,678 | 452,026,143 | -0.67% |
| 2025-09-05 | 50.65 | 52.65 | 50.65 | 52.45 | 52.22 | qfq | 10,923,715 | 566,380,845 | 3.68% |
| 2025-09-04 | 53.45 | 53.98 | 49.59 | 50.59 | 50.37 | qfq | 17,217,895 | 891,165,872 | -6.28% |
| 2025-09-03 | 54.00 | 55.68 | 52.88 | 53.98 | 53.74 | qfq | 14,800,243 | 804,058,973 | 1.18% |
| 2025-09-02 | 55.90 | 56.13 | 52.81 | 53.35 | 53.12 | qfq | 17,362,834 | 939,291,025 | -5.00% |
| 2025-09-01 | 57.38 | 58.00 | 55.10 | 56.16 | 55.92 | qfq | 19,072,033 | 1,072,206,881 | -0.43% |
| 2025-08-29 | 59.20 | 59.50 | 55.45 | 56.40 | 56.15 | qfq | 26,351,581 | 1,485,528,161 | -6.16% |
| 2025-08-28 | 54.55 | 62.88 | 54.55 | 60.10 | 59.84 | qfq | 41,756,445 | 2,453,838,625 | 13.10% |
| 2025-08-27 | 53.75 | 55.74 | 53.10 | 53.14 | 52.91 | qfq | 16,220,855 | 880,955,168 | -1.13% |
| 2025-08-26 | 55.69 | 55.69 | 53.21 | 53.75 | 53.52 | qfq | 17,693,465 | 954,227,214 | -3.98% |
| 2025-08-25 | 57.35 | 57.89 | 54.69 | 55.98 | 55.74 | qfq | 22,905,747 | 1,280,604,003 | -2.32% |
| 2025-08-22 | 54.59 | 58.68 | 54.22 | 57.31 | 57.06 | qfq | 25,321,084 | 1,428,068,551 | 4.96% |
| 2025-08-21 | 56.50 | 58.86 | 54.50 | 54.60 | 54.36 | qfq | 24,993,702 | 1,405,871,078 | -3.91% |
| 2025-08-20 | 51.00 | 56.90 | 49.81 | 56.82 | 56.57 | qfq | 27,066,465 | 1,458,199,858 | 10.35% |
| 2025-08-19 | 49.79 | 52.70 | 49.79 | 51.49 | 51.27 | qfq | 19,405,903 | 996,790,286 | 1.12% |
| 2025-08-18 | 49.99 | 52.18 | 48.70 | 50.92 | 50.70 | qfq | 24,139,297 | 1,216,909,222 | 3.92% |
| 2025-08-15 | 45.86 | 49.86 | 45.86 | 49.00 | 48.79 | qfq | 21,695,741 | 1,050,335,084 | 6.38% |
| 2025-08-14 | 47.15 | 47.59 | 45.69 | 46.06 | 45.86 | qfq | 15,771,944 | 734,450,416 | -2.37% |
| 2025-08-13 | 47.19 | 48.88 | 46.96 | 47.18 | 46.97 | qfq | 24,072,335 | 1,148,776,495 | 0.28% |
| 2025-08-12 | 44.71 | 48.11 | 43.43 | 47.05 | 46.84 | qfq | 26,006,990 | 1,195,027,627 | 7.00% |
| 2025-08-11 | 42.99 | 44.71 | 42.90 | 43.97 | 43.78 | qfq | 9,907,380 | 435,403,669 | 1.66% |
| 2025-08-08 | 43.75 | 44.38 | 43.01 | 43.25 | 43.06 | qfq | 8,795,968 | 383,697,339 | -2.39% |
| 2025-08-07 | 43.80 | 44.65 | 43.14 | 44.31 | 44.12 | qfq | 15,567,969 | 685,726,196 | 0.91% |
| 2025-08-06 | 41.65 | 44.44 | 41.51 | 43.91 | 43.72 | qfq | 14,760,272 | 637,506,715 | 4.80% |
| 2025-08-05 | 41.79 | 42.50 | 41.40 | 41.90 | 41.72 | qfq | 7,238,109 | 302,602,941 | 0.65% |
| 2025-08-04 | 41.16 | 41.70 | 40.73 | 41.63 | 41.45 | qfq | 5,359,128 | 220,911,716 | 0.63% |
| 2025-08-01 | 41.60 | 41.99 | 41.15 | 41.37 | 41.19 | qfq | 5,073,600 | 210,493,550 | -0.89% |
| 2025-07-31 | 42.70 | 43.02 | 41.47 | 41.74 | 41.56 | qfq | 10,300,708 | 434,703,054 | -2.29% |
| 2025-07-30 | 42.52 | 43.67 | 42.35 | 42.72 | 42.53 | qfq | 10,636,572 | 456,450,392 | 0.35% |
| 2025-07-29 | 42.43 | 43.11 | 42.16 | 42.57 | 42.38 | qfq | 9,160,536 | 389,772,218 | -1.02% |
| 2025-07-28 | 42.78 | 43.38 | 42.20 | 43.01 | 42.82 | qfq | 15,352,708 | 656,170,792 | 1.44% |
| 2025-07-25 | 41.00 | 42.46 | 40.90 | 42.40 | 42.22 | qfq | 16,322,060 | 684,642,712 | 4.10% |
| 2025-07-24 | 39.11 | 41.20 | 39.02 | 40.73 | 40.55 | qfq | 14,017,902 | 568,061,071 | 4.14% |
| 2025-07-23 | 39.12 | 39.55 | 38.92 | 39.11 | 38.94 | qfq | 5,417,978 | 212,509,945 | -0.26% |
| 2025-07-22 | 39.40 | 39.97 | 39.04 | 39.21 | 39.04 | qfq | 6,074,715 | 239,449,910 | -0.25% |
| 2025-07-21 | 39.60 | 39.60 | 39.12 | 39.31 | 39.14 | qfq | 4,771,350 | 187,761,613 | -1.08% |
| 2025-07-18 | 39.50 | 39.77 | 38.99 | 39.74 | 39.57 | qfq | 6,361,384 | 250,281,735 | 0.84% |
| 2025-07-17 | 38.00 | 39.60 | 37.90 | 39.41 | 39.24 | qfq | 7,087,700 | 275,819,399 | 3.25% |
| 2025-07-16 | 38.50 | 38.90 | 37.93 | 38.17 | 38.00 | qfq | 4,341,200 | 166,624,756 | -0.99% |
| 2025-07-15 | 38.33 | 38.67 | 37.92 | 38.55 | 38.38 | qfq | 3,941,969 | 151,054,329 | 0.23% |
| 2025-07-14 | 38.89 | 38.93 | 38.30 | 38.46 | 38.29 | qfq | 3,043,750 | 117,306,605 | -0.49% |
| 2025-07-11 | 38.50 | 38.88 | 38.18 | 38.65 | 38.48 | qfq | 4,387,103 | 169,358,124 | 0.16% |
| 2025-07-10 | 38.23 | 38.92 | 38.04 | 38.59 | 38.42 | qfq | 3,992,233 | 153,438,165 | 0.55% |
| 2025-07-09 | 38.70 | 38.97 | 38.22 | 38.38 | 38.21 | qfq | 3,696,200 | 142,295,338 | -0.88% |
| 2025-07-08 | 38.16 | 39.26 | 38.09 | 38.72 | 38.55 | qfq | 5,266,852 | 204,237,730 | 1.44% |
| 2025-07-07 | 37.69 | 38.65 | 37.62 | 38.17 | 38.00 | qfq | 4,541,000 | 173,476,431 | 0.90% |
| 2025-07-04 | 38.28 | 38.45 | 37.46 | 37.83 | 37.67 | qfq | 4,801,354 | 181,726,132 | -1.28% |
| 2025-07-03 | 38.34 | 38.69 | 38.01 | 38.32 | 38.15 | qfq | 4,521,700 | 173,058,463 | -0.52% |
| 2025-07-02 | 39.08 | 39.26 | 38.38 | 38.52 | 38.35 | qfq | 8,297,105 | 321,711,221 | -2.53% |
| 2025-07-01 | 38.75 | 40.50 | 38.51 | 39.52 | 39.35 | qfq | 13,165,508 | 523,306,601 | 1.86% |
| 2025-06-30 | 37.98 | 39.10 | 37.91 | 38.80 | 38.63 | qfq | 8,421,700 | 325,758,867 | 3.22% |
| 2025-06-27 | 37.51 | 37.92 | 37.33 | 37.59 | 37.43 | qfq | 4,189,908 | 157,553,989 | 0.21% |
| 2025-06-26 | 37.74 | 38.10 | 37.40 | 37.51 | 37.35 | qfq | 4,513,602 | 170,355,958 | -0.56% |
| 2025-06-25 | 37.71 | 37.80 | 37.30 | 37.72 | 37.56 | qfq | 4,803,218 | 180,587,542 | 0.35% |
| 2025-06-24 | 37.23 | 37.69 | 37.06 | 37.59 | 37.43 | qfq | 6,677,418 | 250,230,946 | 0.97% |
| 2025-06-23 | 36.00 | 37.60 | 35.70 | 37.23 | 37.07 | qfq | 8,580,121 | 318,213,023 | 3.07% |
| 2025-06-20 | 35.30 | 36.96 | 34.95 | 36.12 | 35.96 | qfq | 7,372,650 | 267,601,705 | 2.32% |
| 2025-06-19 | 35.48 | 36.08 | 35.12 | 35.30 | 35.15 | qfq | 2,633,373 | 93,810,216 | -0.73% |
| 2025-06-18 | 35.33 | 35.65 | 35.05 | 35.56 | 35.41 | qfq | 2,096,052 | 74,127,753 | 0.40% |
| 2025-06-17 | 35.29 | 35.47 | 35.08 | 35.42 | 35.27 | qfq | 1,566,939 | 55,299,851 | -0.11% |
| 2025-06-16 | 35.00 | 35.70 | 34.95 | 35.46 | 35.05 | qfq | 1,837,500 | 65,204,289 | 0.94% |
| 2025-06-13 | 35.82 | 36.06 | 35.13 | 35.13 | 34.72 | qfq | 3,674,445 | 130,241,719 | -2.31% |
| 2025-06-12 | 36.12 | 36.29 | 35.85 | 35.96 | 35.54 | qfq | 2,090,783 | 75,365,270 | -0.80% |
| 2025-06-11 | 36.01 | 36.54 | 35.95 | 36.25 | 35.83 | qfq | 1,988,719 | 72,070,516 | 0.83% |
| 2025-06-10 | 36.97 | 37.00 | 35.80 | 35.95 | 35.53 | qfq | 3,772,874 | 136,894,420 | -2.89% |
| 2025-06-09 | 36.90 | 37.08 | 36.65 | 37.02 | 36.59 | qfq | 2,974,087 | 109,774,363 | 0.57% |
| 2025-06-06 | 36.71 | 37.68 | 36.50 | 36.81 | 36.38 | qfq | 4,604,761 | 170,666,502 | 0.14% |
| 2025-06-05 | 36.52 | 36.83 | 36.10 | 36.76 | 36.33 | qfq | 3,354,412 | 122,287,157 | 0.66% |
| 2025-06-04 | 36.66 | 36.88 | 36.40 | 36.52 | 36.10 | qfq | 2,447,400 | 89,635,108 | -0.60% |
| 2025-06-03 | 36.38 | 37.10 | 36.30 | 36.74 | 36.31 | qfq | 2,893,282 | 106,609,957 | 0.00% |
| 2025-05-30 | 36.54 | 36.90 | 36.26 | 36.74 | 36.31 | qfq | 2,891,300 | 105,854,734 | -0.30% |
| 2025-05-29 | 35.73 | 37.05 | 35.70 | 36.85 | 36.42 | qfq | 4,057,203 | 147,855,677 | 3.34% |
| 2025-05-28 | 36.20 | 36.43 | 35.55 | 35.66 | 35.25 | qfq | 2,284,800 | 81,897,653 | -1.46% |
| 2025-05-27 | 36.31 | 36.54 | 36.00 | 36.19 | 35.77 | qfq | 2,298,700 | 83,353,416 | -0.82% |
| 2025-05-26 | 35.94 | 36.78 | 35.81 | 36.49 | 36.07 | qfq | 3,295,648 | 119,811,048 | 2.01% |
| 2025-05-23 | 36.03 | 36.58 | 35.77 | 35.77 | 35.35 | qfq | 3,842,455 | 138,717,366 | -0.83% |
| 2025-05-22 | 36.65 | 37.00 | 36.01 | 36.07 | 35.65 | qfq | 2,572,983 | 93,701,810 | -1.85% |
| 2025-05-21 | 37.03 | 37.05 | 36.53 | 36.75 | 36.32 | qfq | 2,519,650 | 92,632,488 | -0.76% |
| 2025-05-20 | 36.24 | 37.20 | 36.06 | 37.03 | 36.60 | qfq | 4,286,098 | 157,765,773 | 1.98% |
| 2025-05-19 | 35.87 | 36.63 | 35.51 | 36.31 | 35.89 | qfq | 2,901,977 | 104,795,336 | 1.20% |
| 2025-05-16 | 35.69 | 36.15 | 35.61 | 35.88 | 35.46 | qfq | 2,105,214 | 75,654,010 | 0.48% |
| 2025-05-15 | 36.55 | 36.64 | 35.60 | 35.71 | 35.30 | qfq | 3,573,538 | 128,660,712 | -2.56% |
| 2025-05-14 | 36.68 | 37.06 | 36.44 | 36.65 | 36.22 | qfq | 3,089,485 | 113,327,414 | 0.11% |
| 2025-05-13 | 37.18 | 37.28 | 36.51 | 36.61 | 36.18 | qfq | 3,701,800 | 136,167,912 | -0.79% |
| 2025-05-12 | 36.90 | 37.16 | 36.63 | 36.90 | 36.47 | qfq | 3,593,144 | 132,526,337 | 0.65% |
| 2025-05-09 | 37.27 | 37.27 | 36.38 | 36.66 | 36.23 | qfq | 6,656,105 | 243,905,232 | -2.99% |
| 2025-05-08 | 38.18 | 38.24 | 37.49 | 37.79 | 37.35 | qfq | 6,588,703 | 249,226,660 | -1.61% |
| 2025-05-07 | 38.88 | 39.00 | 38.00 | 38.41 | 37.96 | qfq | 6,984,551 | 268,757,016 | -0.39% |
| 2025-05-06 | 37.61 | 38.65 | 37.60 | 38.56 | 38.11 | qfq | 7,110,890 | 271,998,745 | 2.69% |
| 2025-04-30 | 37.45 | 37.85 | 37.30 | 37.55 | 37.11 | qfq | 4,733,100 | 178,311,816 | 0.64% |
| 2025-04-29 | 37.19 | 37.48 | 37.01 | 37.31 | 36.88 | qfq | 3,493,400 | 130,153,101 | 0.00% |
| 2025-04-28 | 37.78 | 37.86 | 37.21 | 37.31 | 36.88 | qfq | 3,887,450 | 145,566,246 | -1.50% |
| 2025-04-25 | 37.62 | 38.19 | 36.80 | 37.88 | 37.44 | qfq | 5,574,224 | 209,399,610 | 0.37% |
| 2025-04-24 | 37.66 | 38.99 | 37.44 | 37.74 | 37.30 | qfq | 7,901,738 | 300,653,428 | -0.19% |
| 2025-04-23 | 37.94 | 38.12 | 37.55 | 37.81 | 37.37 | qfq | 7,185,700 | 271,670,610 | -1.33% |
| 2025-04-22 | 37.30 | 38.84 | 37.20 | 38.32 | 37.87 | qfq | 10,584,950 | 403,468,304 | 1.70% |
| 2025-04-21 | 36.01 | 37.83 | 36.01 | 37.68 | 37.24 | qfq | 8,853,054 | 330,955,152 | 3.92% |
| 2025-04-18 | 37.50 | 37.57 | 35.92 | 36.26 | 35.84 | qfq | 7,361,100 | 269,166,733 | 0.36% |
| 2025-04-17 | 35.37 | 36.74 | 35.21 | 36.13 | 35.71 | qfq | 6,379,014 | 231,364,280 | 1.57% |
| 2025-04-16 | 35.69 | 36.15 | 35.10 | 35.57 | 35.16 | qfq | 3,876,460 | 138,139,325 | -0.42% |
| 2025-04-15 | 35.55 | 35.97 | 35.27 | 35.72 | 35.31 | qfq | 4,680,217 | 166,874,903 | 0.08% |
| 2025-04-14 | 36.34 | 36.41 | 35.46 | 35.69 | 35.28 | qfq | 6,455,300 | 230,656,335 | -0.45% |
| 2025-04-11 | 34.10 | 36.23 | 34.09 | 35.85 | 35.43 | qfq | 10,116,406 | 359,703,797 | 3.61% |
| 2025-04-10 | 35.05 | 35.59 | 34.34 | 34.60 | 34.20 | qfq | 7,987,106 | 279,160,162 | 0.03% |
| 2025-04-09 | 32.08 | 35.28 | 30.63 | 34.59 | 34.19 | qfq | 9,986,911 | 332,455,449 | 6.14% |
| 2025-04-08 | 31.50 | 33.79 | 31.50 | 32.59 | 32.21 | qfq | 8,842,202 | 288,493,184 | 5.95% |
| 2025-04-07 | 34.00 | 34.70 | 29.44 | 30.76 | 30.40 | qfq | 8,932,240 | 288,802,562 | -13.52% |
| 2025-04-03 | 35.52 | 36.30 | 35.10 | 35.57 | 35.16 | qfq | 3,337,600 | 119,127,259 | -0.92% |
| 2025-04-02 | 35.95 | 36.58 | 35.80 | 35.90 | 35.48 | qfq | 2,500,986 | 90,109,063 | -0.19% |
| 2025-04-01 | 35.50 | 36.60 | 35.16 | 35.97 | 35.55 | qfq | 4,142,640 | 148,831,131 | 1.67% |
| 2025-03-31 | 36.01 | 36.85 | 35.03 | 35.38 | 34.97 | qfq | 5,294,042 | 189,850,736 | -2.37% |
| 2025-03-28 | 37.10 | 37.93 | 36.18 | 36.24 | 35.82 | qfq | 6,674,222 | 247,348,652 | -1.44% |
| 2025-03-27 | 35.23 | 37.49 | 35.17 | 36.77 | 36.34 | qfq | 7,164,911 | 262,184,752 | 4.13% |
| 2025-03-26 | 35.15 | 35.72 | 35.15 | 35.31 | 34.90 | qfq | 1,699,400 | 60,333,651 | -0.08% |
| 2025-03-25 | 35.49 | 35.69 | 35.06 | 35.34 | 34.93 | qfq | 2,030,408 | 71,746,190 | -0.28% |
| 2025-03-24 | 35.66 | 35.92 | 34.82 | 35.44 | 35.03 | qfq | 3,022,868 | 106,825,491 | -0.62% |
| 2025-03-21 | 36.09 | 36.46 | 35.57 | 35.66 | 35.25 | qfq | 2,976,640 | 106,972,924 | -1.68% |
| 2025-03-20 | 36.41 | 36.61 | 36.10 | 36.27 | 35.85 | qfq | 2,239,701 | 81,383,871 | -0.33% |
| 2025-03-19 | 36.82 | 36.84 | 36.28 | 36.39 | 35.97 | qfq | 2,705,240 | 98,600,140 | -1.44% |
| 2025-03-18 | 36.90 | 37.49 | 36.80 | 36.92 | 36.49 | qfq | 2,582,400 | 95,807,757 | 0.24% |
| 2025-03-17 | 36.80 | 37.14 | 36.71 | 36.83 | 36.40 | qfq | 2,704,564 | 99,749,351 | -0.14% |
| 2025-03-14 | 36.00 | 36.90 | 35.84 | 36.88 | 36.45 | qfq | 3,646,500 | 133,065,666 | 2.44% |
| 2025-03-13 | 36.93 | 37.06 | 35.65 | 36.00 | 35.58 | qfq | 4,817,436 | 174,039,007 | -2.52% |
| 2025-03-12 | 37.38 | 37.54 | 36.92 | 36.93 | 36.50 | qfq | 4,137,364 | 153,487,024 | -1.05% |
| 2025-03-11 | 37.40 | 37.87 | 36.92 | 37.32 | 36.89 | qfq | 4,159,239 | 155,070,288 | -1.50% |
| 2025-03-10 | 37.99 | 38.60 | 37.54 | 37.89 | 37.45 | qfq | 4,140,651 | 157,119,761 | 0.05% |
| 2025-03-07 | 38.50 | 38.64 | 37.61 | 37.87 | 37.43 | qfq | 4,824,196 | 183,552,427 | -2.02% |
| 2025-03-06 | 38.40 | 39.23 | 38.20 | 38.65 | 38.20 | qfq | 6,378,276 | 247,327,729 | 0.26% |
| 2025-03-05 | 37.70 | 39.66 | 37.57 | 38.55 | 38.10 | qfq | 7,414,365 | 285,509,002 | 2.44% |
| 2025-03-04 | 36.55 | 37.99 | 36.33 | 37.63 | 37.19 | qfq | 5,419,060 | 201,462,957 | 2.53% |
| 2025-03-03 | 37.15 | 37.46 | 36.61 | 36.70 | 36.27 | qfq | 4,731,608 | 175,056,241 | -0.68% |
| 2025-02-28 | 38.44 | 38.78 | 36.86 | 36.95 | 36.52 | qfq | 5,516,650 | 207,345,880 | -4.52% |
| 2025-02-27 | 39.33 | 39.79 | 37.93 | 38.70 | 38.25 | qfq | 5,583,479 | 216,106,867 | -1.00% |
| 2025-02-26 | 38.80 | 39.33 | 38.18 | 39.09 | 38.64 | qfq | 6,256,028 | 243,413,007 | 1.27% |
| 2025-02-25 | 37.90 | 39.15 | 37.70 | 38.60 | 38.15 | qfq | 6,903,091 | 265,967,360 | 0.73% |
| 2025-02-24 | 38.29 | 38.80 | 37.98 | 38.32 | 37.87 | qfq | 5,694,400 | 218,299,373 | 0.24% |
| 2025-02-21 | 37.37 | 38.40 | 37.14 | 38.23 | 37.79 | qfq | 6,933,050 | 263,445,414 | 2.14% |
| 2025-02-20 | 37.20 | 37.50 | 36.86 | 37.43 | 37.00 | qfq | 3,873,350 | 144,261,598 | 0.40% |
| 2025-02-19 | 36.20 | 37.38 | 36.20 | 37.28 | 36.85 | qfq | 4,153,831 | 153,897,842 | 2.61% |
| 2025-02-18 | 36.88 | 37.43 | 36.21 | 36.33 | 35.91 | qfq | 4,018,096 | 147,834,647 | -1.81% |
| 2025-02-17 | 37.12 | 37.55 | 36.81 | 37.00 | 36.57 | qfq | 4,047,400 | 150,037,716 | -0.78% |
| 2025-02-14 | 37.27 | 37.50 | 36.95 | 37.29 | 36.86 | qfq | 3,390,200 | 126,099,989 | -0.24% |
| 2025-02-13 | 38.17 | 38.17 | 37.33 | 37.38 | 36.95 | qfq | 3,620,041 | 136,101,823 | -2.15% |
| 2025-02-12 | 37.50 | 38.22 | 37.39 | 38.20 | 37.76 | qfq | 3,957,515 | 149,488,848 | 1.68% |
| 2025-02-11 | 38.00 | 38.09 | 37.29 | 37.57 | 37.13 | qfq | 3,093,284 | 115,968,070 | -1.03% |
| 2025-02-10 | 38.00 | 38.24 | 37.72 | 37.96 | 37.52 | qfq | 4,073,250 | 154,659,043 | -0.05% |
| 2025-02-07 | 37.90 | 38.59 | 37.58 | 37.98 | 37.54 | qfq | 4,966,317 | 189,154,687 | -0.11% |
| 2025-02-06 | 36.86 | 38.03 | 36.76 | 38.02 | 37.58 | qfq | 3,933,284 | 148,198,805 | 2.48% |
| 2025-02-05 | 37.05 | 37.50 | 36.82 | 37.10 | 36.67 | qfq | 3,105,200 | 115,491,145 | 1.28% |
| 2025-01-27 | 37.35 | 37.60 | 36.60 | 36.63 | 36.20 | qfq | 2,074,900 | 76,810,176 | -1.74% |
| 2025-01-24 | 36.70 | 37.38 | 36.63 | 37.28 | 36.85 | qfq | 2,616,957 | 97,306,687 | 1.47% |
| 2025-01-23 | 37.38 | 37.83 | 36.69 | 36.74 | 36.31 | qfq | 3,106,200 | 115,913,207 | -0.81% |
| 2025-01-22 | 37.06 | 37.40 | 36.74 | 37.04 | 36.61 | qfq | 2,488,304 | 92,121,822 | -0.67% |
| 2025-01-21 | 37.19 | 37.34 | 36.68 | 37.29 | 36.86 | qfq | 2,426,364 | 89,984,677 | 0.84% |
| 2025-01-20 | 37.36 | 37.49 | 36.86 | 36.98 | 36.55 | qfq | 2,562,000 | 95,087,099 | -0.05% |
| 2025-01-17 | 36.03 | 37.50 | 36.00 | 37.00 | 36.57 | qfq | 3,693,002 | 136,216,381 | 2.15% |
| 2025-01-16 | 36.45 | 36.98 | 35.91 | 36.22 | 35.80 | qfq | 2,776,600 | 101,093,327 | 0.08% |
| 2025-01-15 | 36.37 | 36.57 | 35.97 | 36.19 | 35.77 | qfq | 2,467,200 | 89,181,914 | -0.93% |
| 2025-01-14 | 35.20 | 36.59 | 34.84 | 36.53 | 36.11 | qfq | 3,971,635 | 142,712,964 | 3.90% |
| 2025-01-13 | 34.20 | 35.26 | 34.02 | 35.16 | 34.75 | qfq | 2,900,263 | 100,853,783 | 1.68% |
| 2025-01-10 | 35.00 | 35.92 | 34.58 | 34.58 | 34.18 | qfq | 2,773,520 | 97,812,033 | -1.62% |
| 2025-01-09 | 34.83 | 35.58 | 34.64 | 35.15 | 34.74 | qfq | 2,808,250 | 99,146,326 | 0.54% |
| 2025-01-08 | 35.28 | 35.45 | 33.93 | 34.96 | 34.55 | qfq | 3,528,200 | 122,727,753 | -1.55% |
| 2025-01-07 | 34.80 | 35.60 | 34.70 | 35.51 | 35.10 | qfq | 2,730,178 | 96,202,163 | 1.95% |
| 2025-01-06 | 35.33 | 35.63 | 34.51 | 34.83 | 34.43 | qfq | 3,156,220 | 110,455,857 | -1.44% |
| 2025-01-03 | 36.02 | 36.44 | 35.18 | 35.34 | 34.93 | qfq | 3,706,800 | 132,912,549 | -1.31% |
| 2025-01-02 | 37.40 | 37.54 | 35.44 | 35.81 | 35.39 | qfq | 4,605,341 | 167,673,168 | -4.17% |
| 2024-12-31 | 38.85 | 39.25 | 37.37 | 37.37 | 36.94 | qfq | 4,594,950 | 174,714,617 | -4.08% |
| 2024-12-30 | 39.09 | 39.71 | 38.51 | 38.96 | 38.51 | qfq | 3,054,600 | 119,507,011 | -0.92% |
| 2024-12-27 | 39.70 | 40.38 | 39.23 | 39.32 | 38.86 | qfq | 4,486,700 | 178,695,041 | -0.98% |
| 2024-12-26 | 38.96 | 40.20 | 38.96 | 39.71 | 39.25 | qfq | 4,695,800 | 186,365,773 | 1.46% |
| 2024-12-25 | 39.57 | 39.80 | 38.90 | 39.14 | 38.69 | qfq | 2,679,502 | 104,951,729 | -1.06% |
| 2024-12-24 | 39.21 | 39.60 | 38.61 | 39.56 | 39.10 | qfq | 3,227,245 | 126,505,215 | 1.23% |
| 2024-12-23 | 39.98 | 40.38 | 38.87 | 39.08 | 38.63 | qfq | 4,596,604 | 181,359,029 | -2.23% |
| 2024-12-20 | 38.99 | 40.59 | 38.80 | 39.97 | 39.51 | qfq | 6,746,857 | 269,121,448 | 2.51% |
| 2024-12-19 | 38.00 | 39.12 | 37.89 | 38.99 | 38.54 | qfq | 4,165,780 | 160,613,830 | 1.06% |
| 2024-12-18 | 38.08 | 38.92 | 37.88 | 38.58 | 38.13 | qfq | 3,634,466 | 139,759,605 | 1.29% |
| 2024-12-17 | 38.37 | 38.85 | 37.98 | 38.09 | 37.65 | qfq | 3,243,779 | 124,463,660 | -1.17% |
| 2024-12-16 | 39.20 | 39.28 | 38.34 | 38.54 | 38.09 | qfq | 3,991,600 | 154,754,268 | -1.71% |
| 2024-12-13 | 39.78 | 39.98 | 39.20 | 39.21 | 38.75 | qfq | 4,959,100 | 195,748,480 | -2.27% |
| 2024-12-12 | 40.35 | 40.50 | 39.70 | 40.12 | 39.65 | qfq | 4,759,212 | 190,267,198 | -1.26% |
| 2024-12-11 | 39.99 | 41.35 | 39.66 | 40.63 | 40.16 | qfq | 7,770,050 | 316,062,814 | 2.60% |
| 2024-12-10 | 40.70 | 40.99 | 39.43 | 39.60 | 39.14 | qfq | 6,452,033 | 259,197,230 | 0.89% |
| 2024-12-09 | 40.18 | 40.28 | 39.00 | 39.25 | 38.79 | qfq | 5,122,747 | 202,317,551 | -2.34% |
| 2024-12-06 | 40.53 | 40.83 | 39.31 | 40.19 | 39.72 | qfq | 6,566,806 | 263,229,908 | -0.84% |
| 2024-12-05 | 40.10 | 40.76 | 39.75 | 40.53 | 40.06 | qfq | 6,468,500 | 260,948,877 | -1.34% |
| 2024-12-04 | 41.82 | 42.49 | 40.74 | 41.08 | 40.60 | qfq | 11,775,308 | 490,171,473 | 1.36% |
| 2024-12-03 | 40.21 | 41.84 | 39.61 | 40.53 | 40.06 | qfq | 9,886,835 | 400,082,339 | 2.09% |
| 2024-12-02 | 39.31 | 39.76 | 38.83 | 39.70 | 39.24 | qfq | 4,709,700 | 185,739,735 | 1.15% |
| 2024-11-29 | 38.39 | 39.82 | 38.23 | 39.25 | 38.79 | qfq | 5,102,326 | 199,645,552 | 1.68% |
| 2024-11-28 | 39.47 | 39.47 | 38.43 | 38.60 | 38.15 | qfq | 4,533,098 | 176,686,191 | -2.01% |
| 2024-11-27 | 38.22 | 39.40 | 37.50 | 39.39 | 38.93 | qfq | 4,905,650 | 188,673,368 | 2.07% |
| 2024-11-26 | 38.67 | 39.08 | 38.33 | 38.59 | 38.14 | qfq | 3,426,750 | 132,290,839 | -0.82% |
| 2024-11-25 | 38.24 | 39.12 | 38.02 | 38.91 | 38.46 | qfq | 5,742,213 | 221,602,353 | 2.80% |
| 2024-11-22 | 39.80 | 40.80 | 37.80 | 37.85 | 37.41 | qfq | 8,053,791 | 318,097,247 | -4.56% |
| 2024-11-21 | 39.72 | 40.19 | 39.03 | 39.66 | 39.20 | qfq | 5,314,396 | 211,241,166 | -1.05% |
| 2024-11-20 | 40.38 | 40.50 | 39.39 | 40.08 | 39.61 | qfq | 6,759,176 | 270,259,300 | -0.79% |
| 2024-11-19 | 39.42 | 40.65 | 39.00 | 40.40 | 39.93 | qfq | 6,026,811 | 239,794,263 | 3.78% |
| 2024-11-18 | 40.00 | 40.52 | 38.36 | 38.93 | 38.48 | qfq | 7,770,950 | 305,249,450 | -2.72% |
| 2024-11-15 | 42.20 | 42.97 | 40.00 | 40.02 | 39.56 | qfq | 10,634,707 | 438,832,908 | -5.32% |
| 2024-11-14 | 45.00 | 45.00 | 42.17 | 42.27 | 41.78 | qfq | 14,382,664 | 624,490,791 | -7.10% |
| 2024-11-13 | 43.80 | 45.60 | 43.60 | 45.50 | 44.97 | qfq | 15,513,278 | 694,507,973 | 2.99% |
| 2024-11-12 | 44.00 | 46.58 | 43.34 | 44.18 | 43.67 | qfq | 18,196,371 | 814,603,824 | -1.54% |
| 2024-11-11 | 42.30 | 45.88 | 42.20 | 44.87 | 44.35 | qfq | 22,255,504 | 988,401,809 | 8.09% |
| 2024-11-08 | 41.90 | 43.29 | 41.18 | 41.51 | 41.03 | qfq | 16,740,183 | 705,957,713 | 1.07% |
| 2024-11-07 | 40.32 | 41.67 | 39.91 | 41.07 | 40.59 | qfq | 11,254,132 | 460,973,634 | 1.71% |
| 2024-11-06 | 40.31 | 41.47 | 39.73 | 40.38 | 39.91 | qfq | 14,163,108 | 575,475,660 | 0.17% |
| 2024-11-05 | 39.42 | 40.60 | 39.09 | 40.31 | 39.84 | qfq | 13,388,930 | 537,858,483 | 2.36% |
| 2024-11-04 | 37.37 | 39.74 | 37.24 | 39.38 | 38.92 | qfq | 10,055,770 | 391,731,890 | 4.73% |
| 2024-11-01 | 39.25 | 40.16 | 37.50 | 37.60 | 37.16 | qfq | 11,184,560 | 430,172,214 | -4.98% |
| 2024-10-31 | 38.70 | 39.94 | 37.70 | 39.57 | 39.11 | qfq | 14,284,743 | 558,524,569 | 2.22% |
| 2024-10-30 | 37.80 | 39.41 | 37.80 | 38.71 | 38.26 | qfq | 11,389,550 | 442,480,740 | 2.68% |
| 2024-10-29 | 38.62 | 39.09 | 37.64 | 37.70 | 37.26 | qfq | 7,513,548 | 288,314,823 | -2.38% |
| 2024-10-28 | 38.52 | 38.90 | 38.00 | 38.62 | 38.17 | qfq | 4,702,966 | 181,247,306 | -0.64% |
| 2024-10-25 | 38.63 | 39.10 | 38.01 | 38.87 | 38.42 | qfq | 5,391,780 | 208,302,871 | 1.49% |
| 2024-10-24 | 38.18 | 38.60 | 37.90 | 38.30 | 37.86 | qfq | 4,633,700 | 177,290,631 | -0.26% |
| 2024-10-23 | 38.69 | 39.22 | 38.28 | 38.40 | 37.95 | qfq | 6,073,190 | 235,213,480 | -1.59% |
| 2024-10-22 | 39.12 | 39.85 | 38.39 | 39.02 | 38.57 | qfq | 10,782,418 | 422,048,427 | -1.71% |
| 2024-10-21 | 39.11 | 40.60 | 38.32 | 39.70 | 39.24 | qfq | 15,782,344 | 627,106,395 | 2.77% |
| 2024-10-18 | 35.66 | 39.66 | 35.55 | 38.63 | 38.18 | qfq | 14,207,408 | 537,148,620 | 7.75% |
| 2024-10-17 | 36.00 | 36.68 | 35.70 | 35.85 | 35.43 | qfq | 5,648,720 | 204,638,315 | -0.50% |
| 2024-10-16 | 35.20 | 37.40 | 35.20 | 36.03 | 35.61 | qfq | 7,840,068 | 287,155,724 | 0.31% |
| 2024-10-15 | 36.87 | 37.55 | 35.82 | 35.92 | 35.50 | qfq | 7,739,576 | 284,069,537 | -2.05% |
| 2024-10-14 | 35.49 | 36.77 | 34.53 | 36.67 | 36.24 | qfq | 7,227,689 | 258,732,920 | 3.03% |
| 2024-10-11 | 37.40 | 38.14 | 35.00 | 35.59 | 35.18 | qfq | 8,680,869 | 314,739,543 | -5.77% |
| 2024-10-10 | 39.65 | 40.20 | 37.38 | 37.77 | 37.33 | qfq | 11,414,959 | 438,674,346 | -3.62% |
| 2024-10-09 | 41.90 | 43.53 | 38.71 | 39.19 | 38.73 | qfq | 20,814,965 | 863,062,682 | -9.26% |
| 2024-10-08 | 43.19 | 43.19 | 40.10 | 43.19 | 42.69 | qfq | 22,591,835 | 955,251,478 | 20.01% |
| 2024-09-30 | 32.51 | 36.56 | 32.50 | 35.99 | 35.57 | qfq | 12,736,858 | 442,499,292 | 14.44% |
| 2024-09-27 | 29.68 | 31.79 | 29.67 | 31.45 | 31.08 | qfq | 5,839,941 | 180,055,117 | 7.34% |
| 2024-09-26 | 27.89 | 29.35 | 27.88 | 29.30 | 28.96 | qfq | 3,524,930 | 100,858,928 | 4.76% |
| 2024-09-25 | 28.09 | 28.85 | 27.91 | 27.97 | 27.65 | qfq | 3,093,980 | 87,867,911 | -0.18% |
| 2024-09-24 | 26.99 | 28.10 | 26.73 | 28.02 | 27.69 | qfq | 3,527,484 | 97,254,124 | 4.55% |
| 2024-09-23 | 27.15 | 27.50 | 26.80 | 26.80 | 26.49 | qfq | 1,977,079 | 53,493,833 | -1.18% |
| 2024-09-20 | 26.98 | 27.21 | 26.71 | 27.12 | 26.81 | qfq | 2,826,772 | 76,306,264 | 0.26% |
| 2024-09-19 | 26.52 | 27.80 | 26.06 | 27.05 | 26.74 | qfq | 7,327,451 | 197,265,568 | -5.09% |
| 2024-09-18 | 29.00 | 29.35 | 28.24 | 28.50 | 28.17 | qfq | 2,221,483 | 63,886,479 | 0.71% |
| 2024-09-13 | 28.70 | 28.95 | 28.27 | 28.30 | 27.97 | qfq | 925,230 | 26,396,676 | -1.50% |
| 2024-09-12 | 29.34 | 29.48 | 28.73 | 28.73 | 28.40 | qfq | 944,600 | 27,409,258 | -1.41% |
| 2024-09-11 | 28.90 | 29.30 | 28.87 | 29.14 | 28.80 | qfq | 898,800 | 26,129,563 | -0.07% |
| 2024-09-10 | 28.53 | 29.26 | 28.35 | 29.16 | 28.82 | qfq | 1,343,200 | 38,618,382 | 1.96% |
| 2024-09-09 | 28.78 | 29.09 | 28.53 | 28.60 | 28.27 | qfq | 1,013,859 | 29,199,127 | -0.63% |
| 2024-09-06 | 29.35 | 29.48 | 28.78 | 28.78 | 28.45 | qfq | 1,195,767 | 34,687,873 | -1.94% |
| 2024-09-05 | 29.32 | 29.79 | 29.30 | 29.35 | 29.01 | qfq | 1,036,600 | 30,525,576 | 0.10% |
| 2024-09-04 | 29.08 | 29.68 | 28.74 | 29.32 | 28.98 | qfq | 1,731,900 | 50,729,895 | 0.83% |
| 2024-09-03 | 28.89 | 29.40 | 28.84 | 29.08 | 28.74 | qfq | 1,154,000 | 33,644,952 | 0.14% |
| 2024-09-02 | 29.82 | 29.99 | 29.03 | 29.04 | 28.70 | qfq | 1,545,941 | 45,507,582 | -2.16% |
| 2024-08-30 | 28.90 | 30.14 | 28.90 | 29.68 | 29.34 | qfq | 2,244,040 | 66,832,457 | 2.27% |
| 2024-08-29 | 28.57 | 29.22 | 28.30 | 29.02 | 28.68 | qfq | 1,553,362 | 45,009,248 | 1.33% |
| 2024-08-28 | 28.28 | 28.68 | 28.10 | 28.64 | 28.31 | qfq | 1,630,146 | 46,462,595 | 1.78% |
| 2024-08-27 | 30.00 | 30.00 | 27.23 | 28.14 | 27.81 | qfq | 5,014,628 | 142,350,994 | -6.42% |
| 2024-08-26 | 30.20 | 30.60 | 30.04 | 30.07 | 29.72 | qfq | 1,037,048 | 31,324,246 | -0.46% |
| 2024-08-23 | 29.97 | 30.36 | 29.93 | 30.21 | 29.86 | qfq | 1,315,910 | 39,675,706 | 0.53% |
| 2024-08-22 | 30.83 | 30.91 | 30.01 | 30.05 | 29.70 | qfq | 1,914,003 | 58,347,743 | -2.40% |
| 2024-08-21 | 30.80 | 31.16 | 30.73 | 30.79 | 30.43 | qfq | 1,001,460 | 30,999,663 | -0.55% |
| 2024-08-20 | 31.38 | 31.38 | 30.83 | 30.96 | 30.60 | qfq | 1,595,619 | 49,471,100 | -0.93% |
| 2024-08-19 | 30.83 | 31.55 | 30.81 | 31.25 | 30.89 | qfq | 1,737,050 | 54,340,345 | 0.81% |
| 2024-08-16 | 31.01 | 31.42 | 30.91 | 31.00 | 30.64 | qfq | 1,545,600 | 48,114,423 | 0.03% |
| 2024-08-15 | 30.49 | 31.48 | 30.48 | 30.99 | 30.63 | qfq | 1,840,950 | 57,243,025 | 1.18% |
| 2024-08-14 | 31.00 | 31.05 | 30.63 | 30.63 | 30.27 | qfq | 1,025,500 | 31,584,030 | -1.03% |
| 2024-08-13 | 30.52 | 30.96 | 30.52 | 30.95 | 30.59 | qfq | 1,133,400 | 34,843,248 | 1.11% |
| 2024-08-12 | 30.81 | 31.04 | 30.46 | 30.61 | 30.25 | qfq | 1,247,400 | 38,304,206 | -0.94% |
| 2024-08-09 | 31.64 | 31.77 | 30.89 | 30.90 | 30.54 | qfq | 1,443,100 | 45,215,928 | -0.80% |
| 2024-08-08 | 30.78 | 31.50 | 30.58 | 31.15 | 30.79 | qfq | 1,850,650 | 57,473,337 | 0.19% |
| 2024-08-07 | 31.04 | 31.41 | 30.94 | 31.09 | 30.73 | qfq | 1,405,742 | 43,862,165 | -0.29% |
| 2024-08-06 | 31.33 | 31.48 | 30.80 | 31.18 | 30.82 | qfq | 1,929,250 | 59,856,432 | 1.04% |
| 2024-08-05 | 31.54 | 32.12 | 30.86 | 30.86 | 30.50 | qfq | 3,253,700 | 102,196,773 | -3.92% |
| 2024-08-02 | 32.50 | 32.94 | 32.00 | 32.12 | 31.75 | qfq | 2,596,550 | 84,325,268 | -2.07% |
| 2024-08-01 | 32.93 | 33.25 | 32.70 | 32.80 | 32.42 | qfq | 3,490,400 | 114,869,753 | -0.39% |
| 2024-07-31 | 32.29 | 33.03 | 31.97 | 32.93 | 32.55 | qfq | 4,913,496 | 160,725,962 | 1.57% |
| 2024-07-30 | 31.34 | 32.49 | 30.99 | 32.42 | 32.04 | qfq | 3,639,630 | 115,749,970 | 2.50% |
| 2024-07-29 | 31.82 | 32.10 | 31.61 | 31.63 | 31.26 | qfq | 1,812,159 | 57,656,521 | 0.06% |
| 2024-07-26 | 31.37 | 31.72 | 31.21 | 31.61 | 31.24 | qfq | 1,756,300 | 55,391,992 | 0.77% |
| 2024-07-25 | 31.13 | 31.73 | 30.88 | 31.37 | 31.01 | qfq | 2,039,600 | 63,854,418 | 0.58% |
| 2024-07-24 | 31.35 | 31.99 | 31.15 | 31.19 | 30.83 | qfq | 2,733,352 | 86,268,261 | -1.45% |
| 2024-07-23 | 32.89 | 33.00 | 31.60 | 31.65 | 31.28 | qfq | 3,410,351 | 110,049,784 | -4.09% |
| 2024-07-22 | 32.90 | 33.33 | 32.71 | 33.00 | 32.62 | qfq | 3,738,669 | 123,679,670 | 0.24% |
| 2024-07-19 | 32.52 | 33.45 | 32.48 | 32.92 | 32.54 | qfq | 5,970,750 | 197,344,488 | 0.46% |
| 2024-07-18 | 31.29 | 32.94 | 31.12 | 32.77 | 32.39 | qfq | 6,968,487 | 224,478,666 | 3.87% |
| 2024-07-17 | 32.12 | 32.35 | 31.53 | 31.55 | 31.18 | qfq | 2,982,300 | 94,979,277 | -1.96% |
| 2024-07-16 | 32.41 | 32.64 | 31.66 | 32.18 | 31.81 | qfq | 3,790,500 | 121,434,183 | -0.80% |
| 2024-07-15 | 32.60 | 32.95 | 32.28 | 32.44 | 32.06 | qfq | 2,242,800 | 73,130,390 | -0.46% |
| 2024-07-12 | 32.40 | 32.75 | 32.13 | 32.59 | 32.21 | qfq | 2,337,400 | 75,866,597 | 0.15% |
| 2024-07-11 | 32.45 | 32.78 | 32.10 | 32.54 | 32.16 | qfq | 3,932,587 | 127,792,313 | 2.26% |
| 2024-07-10 | 31.67 | 32.18 | 31.67 | 31.82 | 31.45 | qfq | 2,658,100 | 84,822,847 | -0.34% |
| 2024-07-09 | 30.31 | 32.06 | 30.13 | 31.93 | 31.56 | qfq | 5,030,994 | 157,516,998 | 5.34% |
| 2024-07-08 | 30.77 | 31.28 | 30.30 | 30.31 | 29.96 | qfq | 2,615,550 | 80,549,396 | -1.49% |
| 2024-07-05 | 30.97 | 30.97 | 30.22 | 30.77 | 30.41 | qfq | 2,429,856 | 74,283,882 | -0.23% |
| 2024-07-04 | 31.51 | 31.75 | 30.70 | 30.84 | 30.48 | qfq | 2,752,100 | 85,877,575 | -2.62% |
| 2024-07-03 | 31.47 | 31.96 | 31.13 | 31.67 | 31.30 | qfq | 2,661,150 | 83,962,061 | 0.60% |
| 2024-07-02 | 32.00 | 32.00 | 31.31 | 31.48 | 31.11 | qfq | 2,342,750 | 73,843,813 | -0.73% |
| 2024-07-01 | 31.12 | 32.09 | 31.01 | 31.71 | 31.34 | qfq | 3,397,581 | 107,410,557 | 1.83% |
| 2024-06-28 | 31.09 | 31.53 | 30.50 | 31.14 | 30.78 | qfq | 3,047,230 | 94,981,172 | 1.30% |
| 2024-06-27 | 31.37 | 31.68 | 30.70 | 30.74 | 30.38 | qfq | 2,686,600 | 83,647,340 | -2.16% |
| 2024-06-26 | 30.42 | 31.54 | 30.10 | 31.42 | 31.06 | qfq | 3,459,931 | 106,532,330 | 3.29% |
| 2024-06-25 | 31.60 | 31.84 | 30.19 | 30.42 | 30.07 | qfq | 4,395,200 | 135,302,634 | -3.95% |
| 2024-06-24 | 32.75 | 33.48 | 31.63 | 31.67 | 31.30 | qfq | 5,238,188 | 170,586,956 | -4.41% |
| 2024-06-21 | 32.88 | 33.41 | 32.13 | 33.13 | 32.75 | qfq | 3,861,400 | 127,058,994 | -0.33% |
| 2024-06-20 | 33.70 | 34.25 | 33.23 | 33.24 | 32.85 | qfq | 5,990,348 | 202,443,059 | -2.00% |
| 2024-06-19 | 34.03 | 34.29 | 33.41 | 33.92 | 33.53 | qfq | 5,972,899 | 202,186,488 | -0.24% |
| 2024-06-18 | 34.40 | 34.41 | 33.80 | 34.00 | 33.61 | qfq | 5,480,322 | 186,675,032 | -1.68% |
| 2024-06-17 | 34.11 | 34.60 | 33.80 | 34.58 | 34.18 | qfq | 6,306,902 | 216,695,914 | 1.32% |
| 2024-06-14 | 34.06 | 34.36 | 33.59 | 34.13 | 33.73 | qfq | 7,970,083 | 271,413,156 | -0.38% |
| 2024-06-13 | 34.40 | 35.10 | 34.24 | 34.26 | 33.86 | qfq | 9,823,414 | 339,937,593 | -0.55% |
| 2024-06-12 | 34.35 | 34.63 | 34.06 | 34.45 | 34.05 | qfq | 10,087,089 | 346,401,681 | -1.43% |
| 2024-06-11 | 32.60 | 34.95 | 32.30 | 34.95 | 34.54 | qfq | 16,840,138 | 575,530,432 | 7.87% |
| 2024-06-07 | 31.61 | 33.20 | 31.53 | 32.40 | 32.02 | qfq | 5,631,400 | 183,465,586 | 1.60% |
| 2024-06-06 | 32.68 | 33.15 | 31.66 | 31.89 | 31.52 | qfq | 5,269,596 | 170,913,130 | -1.12% |
| 2024-06-05 | 32.27 | 33.00 | 32.11 | 32.25 | 31.88 | qfq | 3,170,137 | 103,404,072 | -0.06% |
| 2024-06-04 | 32.66 | 32.77 | 31.87 | 32.27 | 31.90 | qfq | 3,835,513 | 123,181,574 | -1.83% |
| 2024-06-03 | 32.85 | 33.40 | 32.52 | 32.87 | 32.49 | qfq | 5,779,929 | 190,473,714 | 1.26% |
| 2024-05-31 | 32.46 | 32.92 | 32.28 | 32.46 | 32.08 | qfq | 4,438,036 | 144,370,453 | -1.01% |
| 2024-05-30 | 31.87 | 33.13 | 31.81 | 32.79 | 32.41 | qfq | 6,663,958 | 217,774,082 | 1.45% |
| 2024-05-29 | 31.70 | 32.79 | 31.60 | 32.32 | 31.75 | qfq | 6,044,902 | 195,595,325 | 0.84% |
| 2024-05-28 | 31.80 | 33.57 | 31.50 | 32.05 | 31.48 | qfq | 9,520,741 | 308,918,538 | 1.10% |
| 2024-05-27 | 30.00 | 32.00 | 29.28 | 31.70 | 31.14 | qfq | 7,890,375 | 242,291,741 | 6.09% |
| 2024-05-24 | 30.71 | 30.97 | 29.75 | 29.88 | 29.35 | qfq | 3,335,924 | 100,823,942 | -2.99% |
| 2024-05-23 | 31.30 | 31.30 | 30.67 | 30.80 | 30.26 | qfq | 1,601,500 | 49,497,454 | -1.75% |
| 2024-05-22 | 31.28 | 31.39 | 30.89 | 31.35 | 30.80 | qfq | 1,651,602 | 51,505,813 | 0.67% |
| 2024-05-21 | 31.51 | 31.65 | 31.11 | 31.14 | 30.59 | qfq | 1,891,946 | 59,141,540 | -1.61% |
| 2024-05-20 | 31.84 | 32.35 | 31.45 | 31.65 | 31.09 | qfq | 3,051,900 | 97,045,998 | -1.80% |
| 2024-05-17 | 31.33 | 32.27 | 31.07 | 32.23 | 31.66 | qfq | 3,634,456 | 115,667,385 | 3.14% |
| 2024-05-16 | 31.53 | 31.85 | 31.16 | 31.25 | 30.70 | qfq | 1,528,400 | 48,077,949 | -0.83% |
| 2024-05-15 | 31.89 | 32.00 | 31.42 | 31.51 | 30.95 | qfq | 1,089,300 | 34,539,590 | -1.07% |
| 2024-05-14 | 31.92 | 32.45 | 31.71 | 31.85 | 31.29 | qfq | 1,434,644 | 45,793,870 | 0.00% |
| 2024-05-13 | 32.48 | 32.48 | 31.70 | 31.85 | 31.29 | qfq | 1,642,800 | 52,487,027 | -1.94% |
| 2024-05-10 | 33.49 | 33.67 | 32.29 | 32.48 | 31.91 | qfq | 2,500,084 | 81,598,492 | -2.40% |
| 2024-05-09 | 33.00 | 33.43 | 32.90 | 33.28 | 32.69 | qfq | 1,608,046 | 53,509,547 | 1.28% |
| 2024-05-08 | 33.79 | 33.85 | 32.80 | 32.86 | 32.28 | qfq | 2,370,000 | 78,676,556 | -2.78% |
| 2024-05-07 | 33.41 | 34.04 | 33.41 | 33.80 | 33.20 | qfq | 1,973,884 | 66,705,515 | 0.60% |
| 2024-05-06 | 33.99 | 34.04 | 33.41 | 33.60 | 33.01 | qfq | 2,508,002 | 84,652,904 | 0.39% |
| 2024-04-30 | 33.69 | 34.16 | 33.41 | 33.47 | 32.88 | qfq | 2,803,652 | 94,322,698 | -0.71% |
| 2024-04-29 | 32.24 | 33.83 | 32.12 | 33.71 | 33.11 | qfq | 3,969,993 | 132,243,772 | 4.56% |
| 2024-04-26 | 31.48 | 32.45 | 31.23 | 32.24 | 31.67 | qfq | 3,232,648 | 103,659,722 | 3.00% |
| 2024-04-25 | 30.90 | 31.79 | 30.86 | 31.30 | 30.75 | qfq | 1,800,789 | 56,473,609 | 0.55% |
| 2024-04-24 | 30.77 | 31.23 | 30.62 | 31.13 | 30.58 | qfq | 1,812,690 | 56,235,081 | 1.20% |
| 2024-04-23 | 30.71 | 31.26 | 30.34 | 30.76 | 30.22 | qfq | 1,780,200 | 54,702,161 | 0.23% |
| 2024-04-22 | 30.50 | 31.17 | 29.95 | 30.69 | 30.15 | qfq | 2,900,200 | 88,689,046 | -3.43% |
| 2024-04-19 | 32.09 | 32.20 | 31.40 | 31.78 | 31.22 | qfq | 2,306,352 | 73,249,738 | -0.75% |
| 2024-04-18 | 32.02 | 32.52 | 31.66 | 32.02 | 31.45 | qfq | 2,380,200 | 76,542,657 | -0.40% |
| 2024-04-17 | 30.83 | 32.20 | 30.67 | 32.15 | 31.58 | qfq | 2,973,882 | 94,074,841 | 6.18% |
| 2024-04-16 | 31.60 | 31.91 | 30.18 | 30.28 | 29.75 | qfq | 3,305,542 | 102,428,191 | -4.81% |
| 2024-04-15 | 31.65 | 32.48 | 31.18 | 31.81 | 31.25 | qfq | 3,036,989 | 96,735,434 | 0.19% |
| 2024-04-12 | 32.05 | 32.48 | 31.75 | 31.75 | 31.19 | qfq | 1,856,313 | 59,428,673 | -0.97% |
| 2024-04-11 | 32.11 | 32.56 | 31.90 | 32.06 | 31.49 | qfq | 1,796,506 | 58,030,295 | -0.31% |
| 2024-04-10 | 32.93 | 33.10 | 31.90 | 32.16 | 31.59 | qfq | 2,044,536 | 66,051,042 | -3.04% |
| 2024-04-09 | 32.12 | 33.18 | 32.02 | 33.17 | 32.58 | qfq | 2,441,094 | 80,000,210 | 2.76% |
| 2024-04-08 | 33.17 | 33.23 | 32.21 | 32.28 | 31.71 | qfq | 2,007,000 | 65,618,736 | -3.32% |
| 2024-04-03 | 33.08 | 33.79 | 32.80 | 33.39 | 32.80 | qfq | 2,992,245 | 99,859,690 | 0.39% |
| 2024-04-02 | 33.36 | 33.81 | 33.10 | 33.26 | 32.67 | qfq | 2,806,210 | 93,603,405 | -0.72% |
| 2024-04-01 | 32.89 | 33.65 | 32.60 | 33.50 | 32.91 | qfq | 3,450,476 | 114,798,126 | 3.49% |
| 2024-03-29 | 32.16 | 32.40 | 31.58 | 32.37 | 31.80 | qfq | 2,545,850 | 81,541,030 | 0.06% |
| 2024-03-28 | 32.10 | 33.09 | 31.84 | 32.35 | 31.78 | qfq | 3,404,368 | 110,497,153 | 1.67% |
| 2024-03-27 | 33.27 | 33.45 | 31.81 | 31.82 | 31.26 | qfq | 3,252,982 | 105,478,006 | -4.36% |
| 2024-03-26 | 33.38 | 33.93 | 32.90 | 33.27 | 32.68 | qfq | 2,771,000 | 92,457,939 | -0.24% |
| 2024-03-25 | 34.20 | 34.80 | 33.35 | 33.35 | 32.76 | qfq | 4,876,794 | 165,943,972 | -3.45% |
| 2024-03-22 | 34.81 | 35.70 | 34.53 | 34.54 | 33.93 | qfq | 5,493,290 | 193,010,575 | -0.75% |
| 2024-03-21 | 35.00 | 35.80 | 34.78 | 34.80 | 34.19 | qfq | 4,369,466 | 153,428,900 | -1.56% |
| 2024-03-20 | 35.00 | 36.01 | 34.83 | 35.35 | 34.73 | qfq | 6,919,399 | 244,937,619 | 0.45% |
| 2024-03-19 | 35.11 | 35.64 | 34.90 | 35.19 | 34.57 | qfq | 4,354,787 | 153,463,894 | -0.42% |
| 2024-03-18 | 34.68 | 35.35 | 34.59 | 35.34 | 34.72 | qfq | 4,515,245 | 158,094,767 | 1.55% |
| 2024-03-15 | 35.19 | 35.29 | 34.30 | 34.80 | 34.19 | qfq | 3,149,186 | 109,047,158 | 0.06% |
| 2024-03-14 | 34.76 | 35.10 | 34.22 | 34.78 | 34.17 | qfq | 3,723,886 | 129,071,980 | -0.71% |
| 2024-03-13 | 35.32 | 35.64 | 34.98 | 35.03 | 34.41 | qfq | 4,525,860 | 159,544,403 | -0.37% |
| 2024-03-12 | 35.63 | 36.11 | 34.93 | 35.16 | 34.54 | qfq | 6,157,186 | 218,441,378 | 0.20% |
| 2024-03-11 | 35.00 | 35.10 | 34.40 | 35.09 | 34.47 | qfq | 3,841,815 | 133,907,284 | -0.26% |
| 2024-03-08 | 33.99 | 35.35 | 33.93 | 35.18 | 34.56 | qfq | 4,867,973 | 168,901,022 | 3.32% |
| 2024-03-07 | 34.78 | 35.28 | 34.05 | 34.05 | 33.45 | qfq | 4,442,666 | 153,876,100 | -1.30% |
| 2024-03-06 | 34.61 | 35.10 | 34.29 | 34.50 | 33.89 | qfq | 5,237,346 | 181,341,156 | -1.82% |
| 2024-03-05 | 35.40 | 36.40 | 34.86 | 35.14 | 34.52 | qfq | 8,867,971 | 314,938,194 | -2.09% |
| 2024-03-04 | 34.63 | 36.38 | 34.37 | 35.89 | 35.26 | qfq | 9,618,781 | 341,878,151 | 2.75% |
| 2024-03-01 | 34.38 | 35.30 | 34.18 | 34.93 | 34.31 | qfq | 10,763,000 | 373,278,047 | 0.52% |
| 2024-02-29 | 30.82 | 35.33 | 30.75 | 34.75 | 34.14 | qfq | 14,248,415 | 480,465,665 | 12.46% |
| 2024-02-28 | 32.88 | 33.33 | 30.90 | 30.90 | 30.35 | qfq | 6,291,175 | 202,330,901 | -6.02% |
| 2024-02-27 | 31.78 | 32.89 | 31.58 | 32.88 | 32.30 | qfq | 5,203,587 | 168,212,382 | 3.04% |
| 2024-02-26 | 31.75 | 32.30 | 31.60 | 31.91 | 31.35 | qfq | 4,567,870 | 145,845,553 | 0.00% |
| 2024-02-23 | 32.02 | 32.20 | 31.35 | 31.91 | 31.35 | qfq | 4,656,920 | 147,766,284 | -0.16% |
| 2024-02-22 | 30.88 | 32.20 | 30.85 | 31.96 | 31.40 | qfq | 5,810,894 | 183,941,571 | 2.70% |
| 2024-02-21 | 30.91 | 31.95 | 30.87 | 31.12 | 30.57 | qfq | 4,552,790 | 143,172,976 | -0.73% |
| 2024-02-20 | 31.00 | 31.68 | 30.48 | 31.35 | 30.80 | qfq | 3,473,363 | 108,118,798 | 0.16% |
| 2024-02-19 | 31.32 | 31.72 | 30.75 | 31.30 | 30.75 | qfq | 5,164,192 | 161,225,273 | 0.97% |
| 2024-02-08 | 29.97 | 31.88 | 29.93 | 31.00 | 30.45 | qfq | 6,629,924 | 206,890,755 | 4.45% |
| 2024-02-07 | 28.76 | 29.94 | 28.66 | 29.68 | 29.16 | qfq | 5,707,792 | 168,568,615 | 3.92% |
| 2024-02-06 | 25.28 | 28.88 | 25.20 | 28.56 | 28.06 | qfq | 5,982,403 | 164,431,880 | 10.31% |
| 2024-02-05 | 28.10 | 28.20 | 25.60 | 25.89 | 25.43 | qfq | 6,013,950 | 162,020,535 | -9.54% |
| 2024-02-02 | 29.46 | 29.83 | 27.50 | 28.62 | 28.11 | qfq | 5,150,405 | 147,873,716 | -2.85% |
| 2024-02-01 | 28.68 | 30.27 | 28.20 | 29.46 | 28.94 | qfq | 4,878,067 | 143,840,859 | 2.08% |
| 2024-01-31 | 28.80 | 29.84 | 28.52 | 28.86 | 28.35 | qfq | 4,667,926 | 136,221,406 | 0.17% |
| 2024-01-30 | 30.57 | 30.71 | 28.76 | 28.81 | 28.30 | qfq | 5,372,853 | 159,431,809 | -7.06% |
| 2024-01-29 | 30.99 | 32.35 | 30.70 | 31.00 | 30.45 | qfq | 7,705,513 | 241,239,028 | -2.97% |
| 2024-01-26 | 30.00 | 33.99 | 29.70 | 31.95 | 31.39 | qfq | 12,111,979 | 383,959,370 | 3.40% |
| 2024-01-25 | 29.26 | 31.79 | 28.81 | 30.90 | 30.35 | qfq | 6,789,253 | 207,965,230 | 5.82% |
| 2024-01-24 | 29.12 | 29.59 | 27.83 | 29.20 | 28.68 | qfq | 4,053,977 | 116,304,930 | 0.48% |
| 2024-01-23 | 28.75 | 29.32 | 28.37 | 29.06 | 28.55 | qfq | 3,402,040 | 98,554,897 | 0.87% |
| 2024-01-22 | 30.70 | 31.16 | 28.60 | 28.81 | 28.30 | qfq | 5,592,848 | 166,342,308 | -6.40% |
| 2024-01-19 | 32.39 | 32.40 | 30.51 | 30.78 | 30.24 | qfq | 6,175,232 | 192,546,196 | 1.99% |
| 2024-01-18 | 30.40 | 30.70 | 28.96 | 30.18 | 29.65 | qfq | 3,675,060 | 108,943,817 | -1.08% |
| 2024-01-17 | 31.44 | 31.57 | 30.51 | 30.51 | 29.97 | qfq | 1,724,650 | 53,464,358 | -3.14% |
| 2024-01-16 | 31.55 | 31.78 | 31.01 | 31.50 | 30.94 | qfq | 1,619,600 | 50,801,476 | -0.47% |
| 2024-01-15 | 32.13 | 32.20 | 31.25 | 31.65 | 31.09 | qfq | 2,091,391 | 66,376,425 | -0.50% |
| 2024-01-12 | 32.20 | 32.35 | 31.81 | 31.81 | 31.25 | qfq | 1,757,800 | 56,412,296 | -1.21% |
| 2024-01-11 | 31.59 | 32.38 | 31.46 | 32.20 | 31.63 | qfq | 2,311,680 | 74,069,650 | 2.12% |
| 2024-01-10 | 32.16 | 32.16 | 31.25 | 31.53 | 30.97 | qfq | 1,903,326 | 60,265,896 | -2.02% |
| 2024-01-09 | 32.10 | 32.63 | 31.94 | 32.18 | 31.61 | qfq | 2,416,643 | 77,922,532 | 0.97% |
| 2024-01-08 | 32.89 | 32.89 | 31.80 | 31.87 | 31.31 | qfq | 2,605,902 | 83,664,795 | -2.60% |
| 2024-01-05 | 34.03 | 34.18 | 32.60 | 32.72 | 32.14 | qfq | 2,957,194 | 98,398,472 | -3.71% |
| 2024-01-04 | 34.87 | 34.87 | 33.84 | 33.98 | 33.38 | qfq | 2,142,774 | 73,147,822 | -2.07% |
| 2024-01-03 | 34.82 | 35.33 | 34.53 | 34.70 | 34.09 | qfq | 1,965,276 | 68,578,278 | -0.66% |
| 2024-01-02 | 35.37 | 35.39 | 34.92 | 34.93 | 34.31 | qfq | 1,821,100 | 63,995,991 | -0.82% |
| 2023-12-29 | 34.82 | 35.32 | 34.80 | 35.22 | 34.60 | qfq | 2,016,700 | 70,939,891 | 1.06% |
| 2023-12-28 | 34.46 | 35.28 | 34.10 | 34.85 | 34.23 | qfq | 2,719,700 | 94,932,096 | 1.34% |
| 2023-12-27 | 34.02 | 34.70 | 33.80 | 34.39 | 33.78 | qfq | 2,016,305 | 69,049,280 | 0.64% |
| 2023-12-26 | 35.64 | 35.99 | 34.09 | 34.17 | 33.57 | qfq | 2,982,300 | 103,768,060 | -1.27% |
| 2023-12-25 | 34.44 | 34.97 | 34.30 | 34.61 | 34.00 | qfq | 1,208,100 | 41,765,338 | 0.20% |
| 2023-12-22 | 34.87 | 35.06 | 34.40 | 34.54 | 33.93 | qfq | 1,844,900 | 63,991,412 | -0.95% |
| 2023-12-21 | 34.54 | 35.07 | 34.11 | 34.87 | 34.25 | qfq | 1,979,176 | 68,511,484 | 0.06% |
| 2023-12-20 | 35.35 | 35.55 | 34.83 | 34.85 | 34.23 | qfq | 1,681,600 | 59,106,359 | -0.99% |
| 2023-12-19 | 34.88 | 35.50 | 34.56 | 35.20 | 34.58 | qfq | 1,699,800 | 59,642,605 | 1.44% |
| 2023-12-18 | 35.20 | 35.26 | 34.50 | 34.70 | 34.09 | qfq | 1,844,100 | 64,252,461 | -1.98% |
| 2023-12-15 | 35.85 | 36.03 | 35.29 | 35.40 | 34.77 | qfq | 1,857,300 | 66,064,212 | -1.17% |
| 2023-12-14 | 36.67 | 36.70 | 35.80 | 35.82 | 35.19 | qfq | 1,976,700 | 71,518,786 | -1.21% |
| 2023-12-13 | 37.00 | 37.03 | 36.26 | 36.26 | 35.62 | qfq | 2,534,226 | 92,765,596 | -2.42% |
| 2023-12-12 | 37.00 | 37.54 | 36.74 | 37.16 | 36.50 | qfq | 4,650,210 | 172,748,761 | 1.67% |
| 2023-12-11 | 35.80 | 36.61 | 35.43 | 36.55 | 35.90 | qfq | 2,522,880 | 91,088,125 | 2.24% |
| 2023-12-08 | 35.81 | 36.39 | 35.58 | 35.75 | 35.12 | qfq | 2,263,441 | 81,342,661 | -0.20% |
| 2023-12-07 | 35.88 | 36.08 | 35.58 | 35.82 | 35.19 | qfq | 1,472,286 | 52,756,670 | -0.53% |
| 2023-12-06 | 36.01 | 36.40 | 35.97 | 36.01 | 35.37 | qfq | 1,311,219 | 47,383,083 | -0.30% |
| 2023-12-05 | 36.80 | 36.99 | 36.11 | 36.12 | 35.48 | qfq | 2,129,448 | 77,703,631 | -2.64% |
| 2023-12-04 | 37.10 | 37.61 | 36.75 | 37.10 | 36.44 | qfq | 2,810,500 | 104,733,398 | 0.73% |
| 2023-12-01 | 36.47 | 36.97 | 36.22 | 36.83 | 36.18 | qfq | 1,727,300 | 63,200,783 | 0.68% |
| 2023-11-30 | 37.10 | 37.30 | 36.31 | 36.58 | 35.93 | qfq | 1,918,255 | 70,188,377 | -1.51% |
| 2023-11-29 | 37.22 | 37.64 | 37.02 | 37.14 | 36.48 | qfq | 1,905,644 | 71,159,939 | -0.51% |
| 2023-11-28 | 37.35 | 37.68 | 36.86 | 37.33 | 36.67 | qfq | 2,168,147 | 80,729,001 | -0.16% |
| 2023-11-27 | 36.59 | 37.69 | 36.50 | 37.39 | 36.73 | qfq | 2,673,298 | 99,453,593 | 1.60% |
| 2023-11-24 | 37.59 | 37.90 | 36.76 | 36.80 | 36.15 | qfq | 2,776,750 | 102,974,550 | -2.39% |
| 2023-11-23 | 37.15 | 37.83 | 37.15 | 37.70 | 37.03 | qfq | 2,214,644 | 83,098,754 | 0.69% |
| 2023-11-22 | 37.87 | 38.20 | 37.39 | 37.44 | 36.78 | qfq | 3,515,049 | 132,615,851 | -1.24% |
| 2023-11-21 | 38.88 | 39.00 | 37.86 | 37.91 | 37.24 | qfq | 4,497,988 | 172,347,872 | -2.79% |
| 2023-11-20 | 38.52 | 39.52 | 38.47 | 39.00 | 38.31 | qfq | 5,858,121 | 228,813,884 | 1.56% |
| 2023-11-17 | 38.10 | 38.90 | 37.96 | 38.40 | 37.72 | qfq | 3,852,450 | 147,951,356 | 0.68% |
| 2023-11-16 | 38.25 | 38.66 | 37.97 | 38.14 | 37.47 | qfq | 3,357,326 | 128,485,782 | -0.99% |
| 2023-11-15 | 39.20 | 39.31 | 38.48 | 38.52 | 37.84 | qfq | 2,968,353 | 114,937,360 | -1.05% |
| 2023-11-14 | 38.89 | 39.20 | 38.60 | 38.93 | 38.24 | qfq | 3,230,112 | 125,662,478 | -0.43% |
| 2023-11-13 | 39.07 | 39.45 | 38.86 | 39.10 | 38.41 | qfq | 3,928,112 | 153,610,932 | 0.08% |
| 2023-11-10 | 39.11 | 39.89 | 38.90 | 39.07 | 38.38 | qfq | 4,826,092 | 189,989,034 | -0.56% |
| 2023-11-09 | 40.00 | 40.21 | 39.10 | 39.29 | 38.60 | qfq | 7,006,585 | 277,904,661 | -0.53% |
| 2023-11-08 | 38.85 | 40.55 | 38.50 | 39.50 | 38.80 | qfq | 9,746,996 | 383,755,857 | 1.02% |
| 2023-11-07 | 37.86 | 39.98 | 37.85 | 39.10 | 38.41 | qfq | 11,261,615 | 440,883,968 | 3.85% |
| 2023-11-06 | 37.50 | 37.76 | 36.80 | 37.65 | 36.99 | qfq | 5,108,099 | 190,928,257 | 2.84% |
| 2023-11-03 | 35.66 | 37.00 | 35.63 | 36.61 | 35.96 | qfq | 3,876,358 | 141,436,964 | 2.69% |
| 2023-11-02 | 36.27 | 36.80 | 35.62 | 35.65 | 35.02 | qfq | 2,131,100 | 76,747,414 | -1.90% |
| 2023-11-01 | 36.55 | 36.77 | 36.25 | 36.34 | 35.70 | qfq | 2,309,600 | 84,247,596 | -0.87% |
| 2023-10-31 | 37.01 | 37.50 | 36.34 | 36.66 | 36.01 | qfq | 3,941,800 | 144,805,426 | 0.25% |
| 2023-10-30 | 35.52 | 36.95 | 35.50 | 36.57 | 35.92 | qfq | 5,582,707 | 203,043,634 | 1.44% |
| 2023-10-27 | 34.90 | 36.35 | 34.32 | 36.05 | 35.41 | qfq | 5,007,830 | 178,102,259 | 3.47% |
| 2023-10-26 | 34.90 | 34.99 | 34.15 | 34.84 | 34.22 | qfq | 2,142,901 | 74,014,615 | -0.34% |
| 2023-10-25 | 35.20 | 35.80 | 34.67 | 34.96 | 34.34 | qfq | 2,885,478 | 101,486,580 | 0.43% |
| 2023-10-24 | 33.97 | 35.19 | 33.73 | 34.81 | 34.20 | qfq | 2,900,083 | 100,310,672 | 2.81% |
| 2023-10-23 | 34.50 | 34.79 | 33.60 | 33.86 | 33.26 | qfq | 1,942,021 | 66,253,657 | -2.70% |
| 2023-10-20 | 35.50 | 36.10 | 34.74 | 34.80 | 34.19 | qfq | 2,658,391 | 93,510,361 | -2.79% |
| 2023-10-19 | 35.32 | 36.88 | 35.22 | 35.80 | 35.17 | qfq | 3,824,047 | 138,862,673 | 0.85% |
| 2023-10-18 | 35.80 | 36.69 | 35.50 | 35.50 | 34.87 | qfq | 2,101,500 | 75,240,037 | -1.66% |
| 2023-10-17 | 35.93 | 36.26 | 35.55 | 36.10 | 35.46 | qfq | 1,925,850 | 69,121,585 | 0.56% |
| 2023-10-16 | 37.00 | 37.19 | 35.75 | 35.90 | 35.27 | qfq | 3,390,104 | 122,351,688 | -3.23% |
| 2023-10-13 | 36.61 | 37.21 | 36.53 | 37.10 | 36.44 | qfq | 3,205,968 | 118,589,211 | 0.65% |
| 2023-10-12 | 37.13 | 37.28 | 36.29 | 36.86 | 36.21 | qfq | 3,452,163 | 126,768,078 | -0.51% |
| 2023-10-11 | 36.51 | 37.20 | 36.31 | 37.05 | 36.40 | qfq | 3,896,451 | 143,802,903 | 1.17% |
| 2023-10-10 | 36.45 | 37.18 | 36.40 | 36.62 | 35.97 | qfq | 3,312,256 | 121,786,740 | 0.77% |
| 2023-10-09 | 36.39 | 36.81 | 36.11 | 36.34 | 35.70 | qfq | 2,759,417 | 100,593,830 | -0.14% |
| 2023-09-28 | 35.85 | 36.77 | 35.77 | 36.39 | 35.75 | qfq | 3,757,201 | 136,481,932 | 1.70% |
| 2023-09-27 | 36.02 | 36.37 | 35.78 | 35.78 | 35.15 | qfq | 2,037,004 | 73,321,399 | -0.86% |
| 2023-09-26 | 36.04 | 36.49 | 35.60 | 36.09 | 35.45 | qfq | 2,739,704 | 98,707,884 | -0.44% |
| 2023-09-25 | 36.41 | 36.85 | 36.02 | 36.25 | 35.61 | qfq | 3,156,400 | 114,980,298 | -0.47% |
| 2023-09-22 | 36.18 | 36.50 | 35.60 | 36.42 | 35.78 | qfq | 3,233,380 | 117,069,777 | 0.80% |
| 2023-09-21 | 36.01 | 36.38 | 35.86 | 36.13 | 35.49 | qfq | 2,509,109 | 90,640,092 | 0.28% |
| 2023-09-20 | 37.08 | 37.19 | 36.00 | 36.03 | 35.39 | qfq | 3,046,100 | 110,805,987 | -2.33% |
| 2023-09-19 | 37.52 | 37.61 | 36.60 | 36.89 | 36.24 | qfq | 3,238,255 | 119,654,422 | -1.57% |
| 2023-09-18 | 38.10 | 38.16 | 37.41 | 37.48 | 36.82 | qfq | 4,032,146 | 152,069,434 | -2.09% |
| 2023-09-15 | 38.75 | 38.82 | 37.89 | 38.28 | 37.60 | qfq | 4,512,372 | 172,967,087 | -0.29% |
| 2023-09-14 | 38.75 | 38.91 | 37.75 | 38.39 | 37.71 | qfq | 5,588,363 | 213,664,529 | -2.07% |
| 2023-09-13 | 38.60 | 39.60 | 38.30 | 39.20 | 38.51 | qfq | 6,743,621 | 262,462,180 | 0.41% |
| 2023-09-12 | 38.85 | 39.63 | 38.70 | 39.04 | 38.35 | qfq | 6,540,174 | 255,818,830 | -0.94% |
| 2023-09-11 | 39.02 | 40.63 | 38.81 | 39.41 | 38.71 | qfq | 11,521,128 | 457,159,262 | -0.56% |
| 2023-09-08 | 39.14 | 40.91 | 39.00 | 39.63 | 38.93 | qfq | 12,376,626 | 495,050,194 | 0.94% |
| 2023-09-07 | 39.40 | 40.55 | 39.02 | 39.26 | 38.57 | qfq | 11,442,027 | 452,120,384 | -1.87% |
| 2023-09-06 | 36.69 | 41.10 | 36.50 | 40.01 | 39.30 | qfq | 18,218,202 | 711,623,140 | 8.72% |
| 2023-09-05 | 36.69 | 37.96 | 36.52 | 36.80 | 36.15 | qfq | 7,570,069 | 283,410,713 | 0.22% |
| 2023-09-04 | 36.00 | 36.72 | 35.68 | 36.72 | 36.07 | qfq | 3,439,292 | 124,538,030 | 2.23% |
| 2023-09-01 | 36.37 | 36.64 | 35.70 | 35.92 | 35.29 | qfq | 4,309,335 | 155,550,794 | -2.73% |
| 2023-08-31 | 35.05 | 37.95 | 35.05 | 36.93 | 36.28 | qfq | 8,350,677 | 307,200,752 | 4.53% |
| 2023-08-30 | 35.01 | 36.00 | 34.92 | 35.33 | 34.71 | qfq | 3,627,660 | 128,734,167 | 1.76% |
| 2023-08-29 | 33.01 | 34.94 | 33.01 | 34.72 | 34.11 | qfq | 3,576,570 | 122,838,873 | 4.70% |
| 2023-08-28 | 35.58 | 35.70 | 33.08 | 33.16 | 32.57 | qfq | 3,151,202 | 107,805,320 | 0.33% |
| 2023-08-25 | 33.72 | 34.44 | 32.85 | 33.05 | 32.47 | qfq | 2,753,208 | 92,202,068 | -2.07% |
| 2023-08-24 | 33.32 | 34.09 | 33.18 | 33.75 | 33.15 | qfq | 1,790,908 | 60,392,582 | 1.81% |
| 2023-08-23 | 33.98 | 33.98 | 33.13 | 33.15 | 32.56 | qfq | 1,234,226 | 41,346,566 | -2.41% |
| 2023-08-22 | 33.81 | 34.07 | 33.11 | 33.97 | 33.37 | qfq | 2,090,000 | 70,265,475 | 0.98% |
| 2023-08-21 | 33.85 | 34.41 | 33.30 | 33.64 | 33.05 | qfq | 1,493,597 | 50,831,705 | -0.53% |
| 2023-08-18 | 34.58 | 34.64 | 33.82 | 33.82 | 33.22 | qfq | 1,330,043 | 45,554,078 | -1.49% |
| 2023-08-17 | 33.67 | 34.46 | 33.43 | 34.33 | 33.72 | qfq | 2,074,737 | 70,732,531 | 1.96% |
| 2023-08-16 | 34.06 | 34.68 | 33.67 | 33.67 | 33.08 | qfq | 2,006,275 | 68,355,404 | -2.07% |
| 2023-08-15 | 35.03 | 35.15 | 34.04 | 34.38 | 33.77 | qfq | 1,983,946 | 68,314,054 | -1.88% |
| 2023-08-14 | 35.00 | 35.36 | 34.34 | 35.04 | 34.42 | qfq | 2,136,015 | 74,222,724 | -0.40% |
| 2023-08-11 | 36.39 | 36.39 | 35.15 | 35.18 | 34.56 | qfq | 2,340,558 | 83,227,870 | -2.71% |
| 2023-08-10 | 36.30 | 36.55 | 36.03 | 36.16 | 35.52 | qfq | 1,090,700 | 39,573,632 | -0.44% |
| 2023-08-09 | 36.54 | 36.64 | 36.00 | 36.32 | 35.68 | qfq | 1,238,809 | 45,067,376 | -0.27% |
| 2023-08-08 | 37.18 | 37.20 | 36.20 | 36.42 | 35.78 | qfq | 2,026,150 | 74,120,974 | -1.41% |
| 2023-08-07 | 37.32 | 37.57 | 36.83 | 36.94 | 36.29 | qfq | 1,549,900 | 57,507,620 | -1.02% |
| 2023-08-04 | 37.36 | 38.10 | 37.03 | 37.32 | 36.66 | qfq | 2,198,600 | 82,509,122 | 1.03% |
| 2023-08-03 | 37.18 | 37.40 | 36.85 | 36.94 | 36.29 | qfq | 1,534,785 | 56,857,920 | -1.10% |
| 2023-08-02 | 37.05 | 37.77 | 37.05 | 37.35 | 36.69 | qfq | 1,834,643 | 68,732,376 | 0.11% |
| 2023-08-01 | 37.00 | 37.62 | 36.96 | 37.31 | 36.65 | qfq | 1,906,840 | 71,188,428 | 0.54% |
| 2023-07-31 | 36.82 | 37.31 | 36.71 | 37.11 | 36.45 | qfq | 1,914,559 | 71,028,776 | 0.79% |
| 2023-07-28 | 36.33 | 36.94 | 36.11 | 36.82 | 36.17 | qfq | 2,521,083 | 92,008,704 | 0.11% |
| 2023-07-27 | 37.99 | 38.16 | 36.37 | 36.78 | 36.13 | qfq | 3,221,213 | 119,459,598 | -3.19% |
| 2023-07-26 | 38.43 | 38.43 | 37.90 | 37.99 | 37.32 | qfq | 1,339,140 | 50,964,015 | -0.60% |
| 2023-07-25 | 38.08 | 38.36 | 37.87 | 38.22 | 37.55 | qfq | 1,738,012 | 66,305,872 | 1.49% |
| 2023-07-24 | 37.84 | 38.33 | 37.31 | 37.66 | 36.99 | qfq | 1,580,751 | 59,909,784 | -0.50% |
| 2023-07-21 | 37.62 | 38.15 | 37.62 | 37.85 | 37.18 | qfq | 1,635,439 | 61,897,941 | -0.08% |
| 2023-07-20 | 38.26 | 38.49 | 37.70 | 37.88 | 37.21 | qfq | 2,381,697 | 90,312,964 | -0.45% |
| 2023-07-19 | 38.23 | 38.70 | 37.82 | 38.05 | 37.38 | qfq | 3,190,988 | 121,592,238 | -1.04% |
| 2023-07-18 | 39.30 | 40.15 | 38.23 | 38.45 | 37.77 | qfq | 5,022,680 | 196,301,281 | -2.39% |