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
扬杰科技300373.SZ
最近收盘价93.072026-07-17
最近交易日2026-07-17
成交量（股）20,977,804
成交额（元）2,027,990,805
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-16 | cash_dividend | 0.42 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-04-30 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 103.00 | 103.00 | 92.57 | 93.07 | 93.07 | qfq | 20,977,804 | 2,027,990,805 | -8.49% |
| 2026-07-16 | 103.88 | 109.08 | 100.31 | 101.70 | 101.70 | qfq | 19,030,087 | 1,983,030,809 | -3.66% |
| 2026-07-15 | 114.30 | 114.58 | 105.11 | 105.56 | 105.56 | qfq | 20,378,448 | 2,212,746,984 | -6.83% |
| 2026-07-14 | 115.00 | 115.44 | 105.27 | 113.30 | 113.30 | qfq | 30,530,470 | 3,362,862,603 | -0.01% |
| 2026-07-13 | 117.52 | 120.99 | 112.50 | 113.31 | 113.31 | qfq | 30,440,764 | 3,553,849,059 | -4.52% |
| 2026-07-10 | 135.50 | 139.13 | 118.10 | 118.67 | 118.67 | qfq | 37,669,519 | 4,896,700,289 | -13.14% |
| 2026-07-09 | 130.88 | 136.83 | 123.91 | 136.62 | 136.62 | qfq | 26,552,466 | 3,475,333,537 | 6.70% |
| 2026-07-08 | 135.30 | 136.88 | 122.60 | 128.04 | 128.04 | qfq | 23,292,415 | 3,016,973,925 | -5.09% |
| 2026-07-07 | 129.44 | 139.58 | 127.30 | 134.90 | 134.90 | qfq | 25,990,480 | 3,476,748,340 | 2.63% |
| 2026-07-06 | 131.50 | 134.29 | 125.01 | 131.44 | 131.44 | qfq | 23,916,128 | 3,122,312,150 | 1.53% |
| 2026-07-03 | 134.00 | 138.00 | 128.00 | 129.46 | 129.46 | qfq | 25,856,470 | 3,409,506,871 | -4.52% |
| 2026-07-02 | 145.50 | 146.97 | 135.00 | 135.59 | 135.59 | qfq | 29,936,705 | 4,182,160,906 | -10.80% |
| 2026-07-01 | 154.96 | 162.00 | 147.96 | 152.00 | 152.00 | qfq | 31,929,447 | 4,931,823,031 | -3.33% |
| 2026-06-30 | 153.00 | 159.88 | 142.25 | 157.23 | 157.23 | qfq | 34,878,466 | 5,268,813,220 | 4.85% |
| 2026-06-29 | 145.24 | 155.95 | 141.19 | 149.95 | 149.95 | qfq | 40,573,979 | 5,983,781,730 | 10.45% |
| 2026-06-26 | 133.88 | 142.67 | 129.51 | 135.76 | 135.76 | qfq | 33,373,988 | 4,562,970,935 | -1.23% |
| 2026-06-25 | 132.03 | 138.00 | 129.26 | 137.45 | 137.45 | qfq | 36,320,496 | 4,859,848,376 | 3.35% |
| 2026-06-24 | 130.00 | 142.72 | 129.00 | 132.99 | 132.99 | qfq | 43,221,357 | 5,838,316,799 | 0.02% |
| 2026-06-23 | 128.00 | 136.50 | 127.00 | 132.96 | 132.96 | qfq | 39,993,199 | 5,252,175,212 | 3.79% |
| 2026-06-22 | 130.00 | 133.07 | 123.32 | 128.11 | 128.11 | qfq | 40,034,816 | 5,119,291,340 | 4.04% |
| 2026-06-18 | 113.50 | 126.12 | 111.88 | 123.13 | 123.13 | qfq | 37,169,812 | 4,484,649,464 | 7.91% |
| 2026-06-17 | 108.00 | 115.00 | 106.66 | 114.10 | 114.10 | qfq | 37,385,286 | 4,189,376,333 | 4.87% |
| 2026-06-16 | 107.00 | 113.00 | 105.35 | 108.80 | 108.80 | qfq | 31,103,943 | 3,420,000,401 | 3.47% |
| 2026-06-15 | 98.77 | 105.98 | 94.72 | 105.15 | 105.15 | qfq | 28,167,512 | 2,881,675,494 | 8.76% |
| 2026-06-12 | 104.20 | 105.88 | 95.75 | 96.68 | 96.68 | qfq | 25,553,299 | 2,576,276,550 | -3.50% |
| 2026-06-11 | 99.01 | 102.98 | 98.50 | 100.19 | 100.19 | qfq | 17,415,904 | 1,748,378,155 | -0.21% |
| 2026-06-10 | 103.01 | 105.88 | 99.02 | 100.40 | 100.40 | qfq | 20,964,292 | 2,130,748,783 | -6.93% |
| 2026-06-09 | 97.96 | 108.00 | 95.35 | 107.88 | 107.88 | qfq | 27,251,854 | 2,775,144,514 | 14.21% |
| 2026-06-08 | 97.73 | 98.78 | 93.18 | 94.46 | 94.46 | qfq | 23,839,436 | 2,289,467,428 | -8.18% |
| 2026-06-05 | 104.19 | 108.66 | 101.31 | 102.87 | 102.87 | qfq | 22,664,335 | 2,379,389,434 | -2.49% |
| 2026-06-04 | 104.00 | 108.96 | 103.00 | 105.50 | 105.50 | qfq | 22,187,509 | 2,345,383,642 | -0.30% |
| 2026-06-03 | 107.23 | 111.23 | 103.95 | 105.82 | 105.82 | qfq | 33,463,419 | 3,576,504,023 | 4.26% |
| 2026-06-02 | 99.38 | 103.98 | 96.10 | 101.50 | 101.50 | qfq | 27,701,288 | 2,789,332,157 | 2.27% |
| 2026-06-01 | 105.21 | 107.03 | 98.78 | 99.25 | 99.25 | qfq | 33,907,191 | 3,459,514,830 | -7.35% |
| 2026-05-29 | 114.00 | 115.41 | 106.00 | 107.12 | 107.12 | qfq | 37,297,890 | 4,072,515,600 | -6.28% |
| 2026-05-28 | 110.80 | 118.00 | 108.13 | 114.30 | 114.30 | qfq | 41,583,879 | 4,706,570,511 | 3.89% |
| 2026-05-27 | 101.90 | 114.86 | 101.20 | 110.02 | 110.02 | qfq | 51,659,590 | 5,659,922,375 | 12.38% |
| 2026-05-26 | 93.90 | 99.77 | 90.61 | 97.90 | 97.90 | qfq | 40,732,389 | 3,906,902,769 | 2.79% |
| 2026-05-25 | 89.39 | 96.30 | 86.88 | 95.24 | 95.24 | qfq | 44,152,355 | 4,087,395,350 | 10.26% |
| 2026-05-22 | 79.51 | 88.00 | 79.36 | 86.38 | 86.38 | qfq | 42,015,512 | 3,535,895,784 | 11.30% |
| 2026-05-21 | 84.78 | 84.78 | 77.50 | 77.61 | 77.61 | qfq | 27,915,975 | 2,273,635,955 | -7.29% |
| 2026-05-20 | 79.00 | 83.71 | 78.90 | 83.71 | 83.71 | qfq | 24,870,343 | 2,041,659,885 | 5.15% |
| 2026-05-19 | 80.39 | 80.88 | 76.37 | 79.61 | 79.61 | qfq | 22,387,221 | 1,762,278,090 | -2.20% |
| 2026-05-18 | 82.21 | 83.36 | 80.10 | 81.40 | 81.40 | qfq | 22,190,006 | 1,811,744,949 | -1.80% |
| 2026-05-15 | 84.32 | 85.44 | 80.31 | 82.89 | 82.89 | qfq | 31,364,096 | 2,605,815,129 | -1.32% |
| 2026-05-14 | 84.22 | 85.80 | 82.01 | 84.00 | 84.00 | qfq | 34,930,256 | 2,935,004,808 | 1.06% |
| 2026-05-13 | 76.88 | 83.47 | 75.80 | 83.12 | 83.12 | qfq | 31,323,084 | 2,516,161,088 | 6.02% |
| 2026-05-12 | 77.73 | 78.46 | 74.88 | 78.40 | 78.40 | qfq | 25,191,456 | 1,930,723,834 | 0.86% |
| 2026-05-11 | 77.80 | 78.98 | 76.50 | 77.73 | 77.73 | qfq | 25,454,960 | 1,982,505,007 | 1.42% |
| 2026-05-08 | 77.80 | 77.99 | 74.88 | 76.64 | 76.64 | qfq | 20,733,927 | 1,585,299,804 | -2.94% |
| 2026-05-07 | 78.80 | 79.75 | 76.98 | 78.96 | 78.46 | qfq | 19,134,449 | 1,494,389,349 | 0.64% |
| 2026-05-06 | 77.15 | 80.66 | 77.13 | 78.46 | 77.96 | qfq | 21,874,691 | 1,723,033,480 | 3.40% |
| 2026-04-30 | 77.71 | 78.47 | 74.90 | 75.88 | 75.40 | qfq | 19,217,585 | 1,464,692,841 | -2.58% |
| 2026-04-29 | 77.15 | 78.57 | 74.80 | 77.89 | 77.40 | qfq | 16,728,914 | 1,285,909,729 | 0.13% |
| 2026-04-28 | 77.80 | 80.57 | 76.90 | 77.79 | 77.30 | qfq | 18,699,663 | 1,475,825,377 | -1.69% |
| 2026-04-27 | 77.00 | 79.59 | 73.60 | 79.13 | 78.63 | qfq | 27,915,935 | 2,162,614,551 | -4.49% |
| 2026-04-24 | 82.60 | 84.50 | 82.50 | 82.85 | 82.33 | qfq | 13,599,833 | 1,134,940,165 | 0.84% |
| 2026-04-23 | 83.36 | 84.78 | 81.48 | 82.16 | 81.64 | qfq | 13,440,931 | 1,115,497,877 | -1.01% |
| 2026-04-22 | 81.51 | 83.10 | 81.39 | 83.00 | 82.47 | qfq | 13,380,874 | 1,102,882,127 | 1.98% |
| 2026-04-21 | 81.42 | 82.15 | 79.76 | 81.39 | 80.87 | qfq | 12,857,076 | 1,037,332,072 | -0.48% |
| 2026-04-20 | 80.00 | 83.75 | 79.94 | 81.78 | 81.26 | qfq | 18,815,156 | 1,544,219,827 | 3.93% |
| 2026-04-17 | 77.55 | 78.93 | 76.97 | 78.69 | 78.19 | qfq | 10,098,383 | 791,036,732 | 1.20% |
| 2026-04-16 | 76.96 | 77.98 | 76.53 | 77.76 | 77.27 | qfq | 9,042,972 | 698,783,609 | 1.59% |
| 2026-04-15 | 78.92 | 78.92 | 76.14 | 76.54 | 76.06 | qfq | 11,127,018 | 861,007,641 | -2.35% |
| 2026-04-14 | 78.08 | 79.60 | 77.47 | 78.38 | 77.88 | qfq | 11,610,978 | 912,493,117 | 1.16% |
| 2026-04-13 | 77.58 | 78.72 | 76.30 | 77.48 | 76.99 | qfq | 8,808,161 | 684,613,932 | -0.60% |
| 2026-04-10 | 78.35 | 79.63 | 77.84 | 77.95 | 77.46 | qfq | 11,462,739 | 900,552,656 | 0.43% |
| 2026-04-09 | 77.01 | 78.38 | 76.00 | 77.62 | 77.13 | qfq | 12,389,134 | 959,276,823 | -0.23% |
| 2026-04-08 | 73.80 | 77.86 | 73.39 | 77.80 | 77.31 | qfq | 18,638,747 | 1,409,488,339 | 9.90% |
| 2026-04-07 | 72.74 | 73.28 | 70.60 | 70.79 | 70.34 | qfq | 10,244,353 | 734,084,814 | -1.91% |
| 2026-04-03 | 73.02 | 74.46 | 72.03 | 72.17 | 71.71 | qfq | 12,893,964 | 943,875,840 | 0.60% |
| 2026-04-02 | 73.50 | 73.77 | 70.96 | 71.74 | 71.29 | qfq | 15,050,426 | 1,089,544,590 | 1.51% |
| 2026-04-01 | 69.30 | 71.18 | 68.89 | 70.67 | 70.22 | qfq | 15,258,927 | 1,065,899,550 | 4.74% |
| 2026-03-31 | 69.15 | 69.65 | 66.20 | 67.47 | 67.04 | qfq | 23,466,413 | 1,584,739,798 | -7.30% |
| 2026-03-30 | 72.75 | 73.40 | 71.63 | 72.78 | 72.32 | qfq | 10,194,753 | 738,815,506 | -1.11% |
| 2026-03-27 | 70.30 | 73.96 | 70.15 | 73.60 | 73.13 | qfq | 10,123,587 | 735,885,363 | 3.05% |
| 2026-03-26 | 72.00 | 73.17 | 70.71 | 71.42 | 70.97 | qfq | 8,234,293 | 591,955,111 | -0.97% |
| 2026-03-25 | 70.27 | 72.57 | 70.12 | 72.12 | 71.66 | qfq | 9,622,068 | 689,888,969 | 3.77% |
| 2026-03-24 | 69.58 | 69.85 | 67.30 | 69.50 | 69.06 | qfq | 10,692,599 | 730,552,565 | 1.31% |
| 2026-03-23 | 72.05 | 72.50 | 67.70 | 68.60 | 68.17 | qfq | 16,912,800 | 1,178,742,405 | -6.67% |
| 2026-03-20 | 74.51 | 75.64 | 73.50 | 73.50 | 73.03 | qfq | 8,615,008 | 643,009,023 | -0.76% |
| 2026-03-19 | 75.20 | 75.48 | 73.60 | 74.06 | 73.59 | qfq | 7,835,453 | 582,475,932 | -3.06% |
| 2026-03-18 | 75.01 | 76.73 | 74.44 | 76.40 | 75.92 | qfq | 7,712,336 | 582,910,721 | 1.98% |
| 2026-03-17 | 78.17 | 78.30 | 74.86 | 74.92 | 74.45 | qfq | 7,845,823 | 597,986,013 | -3.34% |
| 2026-03-16 | 77.00 | 78.47 | 75.17 | 77.51 | 77.02 | qfq | 10,677,724 | 821,446,117 | 0.40% |
| 2026-03-13 | 78.02 | 79.41 | 76.95 | 77.20 | 76.71 | qfq | 8,995,546 | 702,526,656 | -2.08% |
| 2026-03-12 | 78.98 | 81.10 | 77.97 | 78.84 | 78.34 | qfq | 8,295,208 | 657,146,942 | -0.34% |
| 2026-03-11 | 79.50 | 80.97 | 78.88 | 79.11 | 78.61 | qfq | 8,497,229 | 676,119,134 | -0.67% |
| 2026-03-10 | 79.58 | 80.90 | 78.85 | 79.64 | 79.14 | qfq | 11,151,142 | 888,400,808 | 1.97% |
| 2026-03-09 | 77.02 | 78.67 | 74.50 | 78.10 | 77.61 | qfq | 14,033,758 | 1,073,123,783 | -2.07% |
| 2026-03-06 | 80.16 | 81.11 | 79.00 | 79.75 | 79.24 | qfq | 10,118,986 | 810,208,917 | -0.82% |
| 2026-03-05 | 83.00 | 83.47 | 79.77 | 80.41 | 79.90 | qfq | 11,851,997 | 966,908,931 | -0.47% |
| 2026-03-04 | 78.11 | 81.85 | 78.11 | 80.79 | 80.28 | qfq | 14,892,850 | 1,197,989,145 | 2.27% |
| 2026-03-03 | 86.30 | 86.98 | 78.70 | 79.00 | 78.50 | qfq | 20,857,701 | 1,697,873,993 | -7.72% |
| 2026-03-02 | 85.98 | 88.21 | 85.50 | 85.61 | 85.07 | qfq | 15,480,303 | 1,339,820,455 | -2.05% |
| 2026-02-27 | 89.78 | 89.90 | 86.56 | 87.40 | 86.85 | qfq | 17,733,850 | 1,555,741,701 | -4.60% |
| 2026-02-26 | 91.00 | 93.68 | 88.88 | 91.61 | 91.03 | qfq | 17,292,051 | 1,575,481,226 | 1.79% |
| 2026-02-25 | 88.18 | 92.70 | 88.00 | 90.00 | 89.43 | qfq | 20,408,076 | 1,847,188,593 | 2.89% |
| 2026-02-24 | 86.20 | 88.52 | 84.20 | 87.47 | 86.92 | qfq | 19,923,098 | 1,732,457,428 | 2.11% |
| 2026-02-13 | 86.04 | 87.50 | 85.53 | 85.66 | 85.12 | qfq | 13,712,080 | 1,184,585,557 | -2.24% |
| 2026-02-12 | 82.02 | 88.85 | 82.02 | 87.62 | 87.07 | qfq | 26,884,822 | 2,310,514,027 | 7.23% |
| 2026-02-11 | 79.97 | 84.36 | 79.70 | 81.71 | 81.19 | qfq | 16,699,560 | 1,365,591,619 | 1.83% |
| 2026-02-10 | 82.29 | 82.50 | 79.76 | 80.24 | 79.73 | qfq | 13,748,953 | 1,109,531,696 | -2.51% |
| 2026-02-09 | 83.00 | 83.07 | 80.80 | 82.31 | 81.79 | qfq | 16,808,303 | 1,378,685,426 | 0.38% |
| 2026-02-06 | 84.26 | 84.55 | 81.51 | 82.00 | 81.48 | qfq | 20,129,904 | 1,660,170,283 | -3.53% |
| 2026-02-05 | 77.88 | 85.65 | 76.61 | 85.00 | 84.46 | qfq | 29,183,798 | 2,374,825,816 | 8.28% |
| 2026-02-04 | 79.40 | 79.84 | 77.20 | 78.50 | 78.00 | qfq | 13,654,067 | 1,068,724,576 | -2.18% |
| 2026-02-03 | 80.10 | 82.18 | 79.34 | 80.25 | 79.74 | qfq | 19,525,549 | 1,571,209,637 | 1.63% |
| 2026-02-02 | 86.01 | 86.80 | 78.86 | 78.96 | 78.46 | qfq | 25,118,736 | 2,038,078,667 | -9.03% |
| 2026-01-30 | 87.50 | 88.74 | 83.21 | 86.80 | 86.25 | qfq | 24,420,948 | 2,103,358,400 | 0.29% |
| 2026-01-29 | 90.00 | 90.78 | 86.10 | 86.55 | 86.00 | qfq | 29,525,908 | 2,593,171,176 | -3.83% |
| 2026-01-28 | 82.51 | 91.99 | 82.51 | 90.00 | 89.43 | qfq | 46,694,688 | 4,159,995,342 | 12.07% |
| 2026-01-27 | 76.28 | 80.99 | 74.57 | 80.31 | 79.80 | qfq | 22,197,447 | 1,741,146,257 | 5.26% |
| 2026-01-26 | 77.01 | 80.86 | 75.76 | 76.30 | 75.82 | qfq | 18,834,479 | 1,457,617,404 | -1.70% |
| 2026-01-23 | 75.15 | 78.67 | 75.02 | 77.62 | 77.13 | qfq | 22,530,072 | 1,740,216,555 | 1.34% |
| 2026-01-22 | 73.60 | 77.53 | 72.32 | 76.59 | 76.11 | qfq | 27,674,381 | 2,070,157,868 | 4.66% |
| 2026-01-21 | 71.50 | 73.59 | 71.45 | 73.18 | 72.72 | qfq | 16,698,415 | 1,219,154,380 | 1.27% |
| 2026-01-20 | 71.25 | 72.68 | 70.77 | 72.26 | 71.80 | qfq | 14,821,915 | 1,066,240,137 | 1.06% |
| 2026-01-19 | 72.00 | 73.37 | 71.30 | 71.50 | 71.05 | qfq | 15,692,218 | 1,130,608,455 | 0.39% |
| 2026-01-16 | 69.58 | 71.65 | 69.48 | 71.22 | 70.77 | qfq | 19,573,317 | 1,387,166,076 | 2.64% |
| 2026-01-15 | 67.08 | 69.39 | 66.90 | 69.39 | 68.95 | qfq | 11,897,282 | 812,793,443 | 2.83% |
| 2026-01-14 | 68.23 | 69.27 | 66.74 | 67.48 | 67.05 | qfq | 14,320,328 | 975,532,430 | -0.85% |
| 2026-01-13 | 70.06 | 70.21 | 67.78 | 68.06 | 67.63 | qfq | 13,708,269 | 942,584,642 | -3.20% |
| 2026-01-12 | 69.93 | 70.45 | 69.22 | 70.31 | 69.86 | qfq | 13,328,376 | 931,455,934 | 0.43% |
| 2026-01-09 | 70.13 | 70.47 | 69.21 | 70.01 | 69.57 | qfq | 13,304,468 | 930,009,705 | -0.45% |
| 2026-01-08 | 71.00 | 71.18 | 69.99 | 70.33 | 69.88 | qfq | 12,996,978 | 917,351,787 | -1.65% |
| 2026-01-07 | 69.90 | 71.80 | 69.80 | 71.51 | 71.06 | qfq | 17,540,638 | 1,243,809,655 | 2.16% |
| 2026-01-06 | 69.61 | 71.00 | 69.06 | 70.00 | 69.56 | qfq | 15,531,842 | 1,086,845,210 | 0.57% |
| 2026-01-05 | 68.08 | 70.16 | 68.08 | 69.60 | 69.16 | qfq | 14,718,756 | 1,019,263,814 | 2.35% |
| 2025-12-31 | 69.00 | 69.45 | 67.63 | 68.00 | 67.57 | qfq | 10,268,858 | 699,760,240 | -2.03% |
| 2025-12-30 | 67.85 | 70.37 | 67.85 | 69.41 | 68.97 | qfq | 17,801,053 | 1,236,224,493 | 2.31% |
| 2025-12-29 | 65.88 | 70.08 | 65.70 | 67.84 | 67.41 | qfq | 18,329,217 | 1,249,937,024 | 2.94% |
| 2025-12-26 | 66.79 | 67.17 | 65.68 | 65.90 | 65.48 | qfq | 9,016,916 | 597,768,276 | -1.33% |
| 2025-12-25 | 66.50 | 67.34 | 66.03 | 66.79 | 66.37 | qfq | 8,741,067 | 582,735,453 | 0.59% |
| 2025-12-24 | 65.61 | 66.66 | 65.50 | 66.40 | 65.98 | qfq | 8,220,319 | 544,183,683 | 1.39% |
| 2025-12-23 | 65.85 | 66.30 | 65.22 | 65.49 | 65.08 | qfq | 6,720,018 | 442,083,216 | -0.71% |
| 2025-12-22 | 64.61 | 66.42 | 64.51 | 65.96 | 65.54 | qfq | 10,297,172 | 678,371,634 | 2.44% |
| 2025-12-19 | 64.55 | 65.18 | 64.14 | 64.39 | 63.98 | qfq | 5,851,723 | 378,104,234 | 0.52% |
| 2025-12-18 | 64.65 | 65.20 | 64.04 | 64.06 | 63.65 | qfq | 5,665,063 | 366,091,388 | -1.49% |
| 2025-12-17 | 63.28 | 65.10 | 63.13 | 65.03 | 64.62 | qfq | 7,265,255 | 466,156,861 | 2.88% |
| 2025-12-16 | 64.06 | 64.58 | 62.67 | 63.21 | 62.81 | qfq | 6,216,100 | 393,687,440 | -1.51% |
| 2025-12-15 | 65.00 | 65.87 | 64.15 | 64.18 | 63.77 | qfq | 6,800,598 | 441,160,944 | -2.15% |
| 2025-12-12 | 64.42 | 65.78 | 63.50 | 65.59 | 65.17 | qfq | 8,981,181 | 581,939,675 | 1.30% |
| 2025-12-11 | 66.00 | 66.39 | 64.75 | 64.75 | 64.34 | qfq | 7,395,845 | 485,002,645 | -1.77% |
| 2025-12-10 | 65.18 | 66.18 | 64.51 | 65.92 | 65.50 | qfq | 7,900,834 | 516,700,180 | 0.80% |
| 2025-12-09 | 65.56 | 66.78 | 65.13 | 65.40 | 64.99 | qfq | 9,197,160 | 605,586,137 | -0.55% |
| 2025-12-08 | 64.65 | 65.93 | 64.58 | 65.76 | 65.34 | qfq | 9,074,793 | 594,047,674 | 1.95% |
| 2025-12-05 | 64.50 | 64.78 | 63.60 | 64.50 | 64.09 | qfq | 6,147,584 | 395,125,395 | -0.05% |
| 2025-12-04 | 64.00 | 65.15 | 63.17 | 64.53 | 64.12 | qfq | 7,077,585 | 455,109,909 | 1.14% |
| 2025-12-03 | 64.13 | 64.67 | 63.59 | 63.80 | 63.40 | qfq | 5,366,154 | 343,718,013 | -0.48% |
| 2025-12-02 | 64.84 | 65.00 | 63.91 | 64.11 | 63.70 | qfq | 6,070,285 | 390,595,318 | -1.73% |
| 2025-12-01 | 64.69 | 65.26 | 64.27 | 65.24 | 64.83 | qfq | 8,598,105 | 556,722,266 | 0.87% |
| 2025-11-28 | 64.03 | 64.90 | 63.60 | 64.68 | 64.27 | qfq | 5,910,691 | 381,187,444 | 0.98% |
| 2025-11-27 | 64.08 | 65.92 | 63.98 | 64.05 | 63.64 | qfq | 9,975,099 | 649,079,950 | -0.11% |
| 2025-11-26 | 63.70 | 64.95 | 63.19 | 64.12 | 63.71 | qfq | 8,543,050 | 548,812,609 | 0.28% |
| 2025-11-25 | 62.99 | 65.07 | 62.93 | 63.94 | 63.54 | qfq | 9,923,337 | 634,200,397 | 2.32% |
| 2025-11-24 | 62.89 | 63.02 | 61.72 | 62.49 | 62.09 | qfq | 7,420,021 | 462,760,358 | 0.18% |
| 2025-11-21 | 63.39 | 63.98 | 62.38 | 62.38 | 61.98 | qfq | 9,058,648 | 572,537,556 | -3.06% |
| 2025-11-20 | 66.47 | 66.68 | 64.21 | 64.35 | 63.94 | qfq | 8,476,985 | 551,241,611 | -1.86% |
| 2025-11-19 | 65.00 | 66.49 | 64.72 | 65.57 | 65.15 | qfq | 8,966,377 | 589,113,186 | 0.71% |
| 2025-11-18 | 64.54 | 66.36 | 64.06 | 65.11 | 64.70 | qfq | 9,304,788 | 608,053,781 | 0.66% |
| 2025-11-17 | 64.64 | 65.19 | 64.21 | 64.68 | 64.27 | qfq | 6,105,730 | 394,559,452 | 0.12% |
| 2025-11-14 | 66.00 | 66.00 | 64.51 | 64.60 | 64.19 | qfq | 9,176,906 | 599,640,162 | -3.26% |
| 2025-11-13 | 65.60 | 67.58 | 65.31 | 66.78 | 66.36 | qfq | 10,176,185 | 677,066,184 | 1.80% |
| 2025-11-12 | 66.00 | 66.60 | 65.10 | 65.60 | 65.18 | qfq | 10,298,906 | 676,339,948 | -1.65% |
| 2025-11-11 | 68.33 | 68.80 | 66.40 | 66.70 | 66.28 | qfq | 10,614,371 | 715,275,887 | -1.36% |
| 2025-11-10 | 68.61 | 69.44 | 66.85 | 67.62 | 67.19 | qfq | 11,632,298 | 788,409,569 | -0.91% |
| 2025-11-07 | 68.65 | 68.98 | 67.90 | 68.24 | 67.81 | qfq | 11,214,187 | 766,758,679 | -2.02% |
| 2025-11-06 | 68.18 | 69.89 | 68.06 | 69.65 | 69.21 | qfq | 16,308,962 | 1,127,018,324 | 3.14% |
| 2025-11-05 | 67.13 | 67.89 | 66.06 | 67.53 | 67.10 | qfq | 12,469,742 | 835,790,098 | -0.75% |
| 2025-11-04 | 68.96 | 69.35 | 67.34 | 68.04 | 67.61 | qfq | 12,018,118 | 821,388,567 | -1.33% |
| 2025-11-03 | 69.79 | 70.20 | 67.67 | 68.96 | 68.52 | qfq | 13,741,181 | 943,989,467 | -1.18% |
| 2025-10-31 | 71.60 | 72.34 | 69.67 | 69.78 | 69.34 | qfq | 16,598,413 | 1,171,412,775 | -2.80% |
| 2025-10-30 | 73.60 | 74.00 | 71.68 | 71.79 | 71.34 | qfq | 16,146,463 | 1,171,837,055 | -2.64% |
| 2025-10-29 | 73.99 | 74.81 | 72.74 | 73.74 | 73.27 | qfq | 16,237,145 | 1,193,184,836 | -0.46% |
| 2025-10-28 | 74.39 | 75.78 | 73.50 | 74.08 | 73.61 | qfq | 17,750,489 | 1,326,892,690 | -1.17% |
| 2025-10-27 | 75.57 | 76.03 | 73.02 | 74.96 | 74.49 | qfq | 25,237,867 | 1,884,382,929 | -0.66% |
| 2025-10-24 | 74.66 | 75.63 | 72.35 | 75.46 | 74.98 | qfq | 26,269,535 | 1,947,391,048 | 1.62% |
| 2025-10-23 | 74.40 | 75.10 | 72.90 | 74.26 | 73.79 | qfq | 14,585,076 | 1,076,494,933 | -1.25% |
| 2025-10-22 | 76.97 | 77.21 | 74.45 | 75.20 | 74.72 | qfq | 19,124,651 | 1,440,444,404 | -3.22% |
| 2025-10-21 | 78.99 | 81.81 | 77.52 | 77.70 | 77.21 | qfq | 30,635,382 | 2,414,950,979 | -1.38% |
| 2025-10-20 | 79.00 | 82.48 | 78.07 | 78.79 | 78.29 | qfq | 36,803,324 | 2,951,287,372 | 3.94% |
| 2025-10-17 | 77.90 | 81.45 | 75.57 | 75.80 | 75.32 | qfq | 25,206,605 | 1,957,342,187 | -3.38% |
| 2025-10-16 | 80.00 | 80.56 | 77.81 | 78.45 | 77.95 | qfq | 28,223,164 | 2,232,965,535 | -3.14% |
| 2025-10-15 | 75.69 | 81.99 | 75.69 | 80.99 | 80.48 | qfq | 43,330,244 | 3,455,608,638 | 8.42% |
| 2025-10-14 | 77.77 | 78.39 | 74.31 | 74.70 | 74.23 | qfq | 32,559,698 | 2,477,836,727 | -3.68% |
| 2025-10-13 | 72.12 | 79.59 | 71.06 | 77.55 | 77.06 | qfq | 45,703,011 | 3,508,138,291 | 4.73% |
| 2025-10-10 | 74.08 | 79.27 | 73.25 | 74.05 | 73.58 | qfq | 44,053,999 | 3,337,745,917 | 5.59% |
| 2025-10-09 | 70.19 | 72.08 | 69.10 | 70.13 | 69.69 | qfq | 18,487,271 | 1,307,188,114 | 0.99% |
| 2025-09-30 | 69.80 | 71.05 | 68.97 | 69.44 | 69.00 | qfq | 15,057,040 | 1,052,401,303 | -0.01% |
| 2025-09-29 | 69.46 | 69.60 | 67.74 | 69.45 | 69.01 | qfq | 14,536,084 | 999,603,961 | -0.50% |
| 2025-09-26 | 70.31 | 71.66 | 69.60 | 69.80 | 69.36 | qfq | 14,797,023 | 1,042,460,696 | -1.31% |
| 2025-09-25 | 71.50 | 71.55 | 69.63 | 70.73 | 70.28 | qfq | 19,902,114 | 1,405,531,789 | -1.80% |
| 2025-09-24 | 67.02 | 73.50 | 66.81 | 72.03 | 71.57 | qfq | 32,646,989 | 2,310,867,864 | 6.63% |
| 2025-09-23 | 67.76 | 68.38 | 65.42 | 67.55 | 67.12 | qfq | 16,741,532 | 1,116,618,053 | -0.32% |
| 2025-09-22 | 65.92 | 67.99 | 65.92 | 67.77 | 67.34 | qfq | 14,689,665 | 988,522,432 | 2.31% |
| 2025-09-19 | 67.56 | 68.83 | 66.12 | 66.24 | 65.82 | qfq | 15,228,115 | 1,026,642,012 | -1.84% |
| 2025-09-18 | 67.24 | 69.62 | 66.00 | 67.48 | 67.05 | qfq | 23,075,004 | 1,571,575,895 | 0.27% |
| 2025-09-17 | 67.44 | 67.98 | 66.35 | 67.30 | 66.87 | qfq | 15,127,573 | 1,016,661,793 | -0.15% |
| 2025-09-16 | 66.40 | 68.17 | 66.16 | 67.40 | 66.97 | qfq | 15,171,193 | 1,018,201,492 | 0.78% |
| 2025-09-15 | 69.09 | 69.80 | 66.14 | 66.88 | 66.04 | qfq | 18,189,068 | 1,221,841,324 | -1.23% |
| 2025-09-12 | 69.50 | 71.66 | 66.90 | 67.71 | 66.86 | qfq | 32,680,335 | 2,246,604,187 | 3.74% |
| 2025-09-11 | 62.87 | 65.70 | 62.68 | 65.27 | 64.45 | qfq | 15,477,704 | 998,295,291 | 3.36% |
| 2025-09-10 | 63.35 | 64.29 | 62.60 | 63.15 | 62.36 | qfq | 9,678,471 | 614,287,648 | 0.30% |
| 2025-09-09 | 64.01 | 64.01 | 62.01 | 62.96 | 62.17 | qfq | 10,454,517 | 658,043,002 | -2.61% |
| 2025-09-08 | 63.52 | 64.99 | 62.60 | 64.65 | 63.84 | qfq | 14,397,945 | 920,108,417 | 2.26% |
| 2025-09-05 | 60.62 | 63.25 | 60.15 | 63.22 | 62.43 | qfq | 15,215,213 | 941,127,215 | 5.05% |
| 2025-09-04 | 63.90 | 64.00 | 59.14 | 60.18 | 59.42 | qfq | 21,627,459 | 1,324,401,858 | -5.41% |
| 2025-09-03 | 64.00 | 65.56 | 62.90 | 63.62 | 62.82 | qfq | 15,869,744 | 1,017,272,355 | -0.89% |
| 2025-09-02 | 68.41 | 68.42 | 63.00 | 64.19 | 63.38 | qfq | 26,484,237 | 1,722,954,687 | -7.11% |
| 2025-09-01 | 68.37 | 69.46 | 66.58 | 69.10 | 68.23 | qfq | 23,197,301 | 1,576,724,460 | 1.33% |
| 2025-08-29 | 70.00 | 70.00 | 67.06 | 68.19 | 67.33 | qfq | 25,014,569 | 1,695,416,138 | -3.10% |
| 2025-08-28 | 65.11 | 71.20 | 65.11 | 70.37 | 69.49 | qfq | 37,834,003 | 2,591,125,394 | 7.68% |
| 2025-08-27 | 62.21 | 69.83 | 61.71 | 65.35 | 64.53 | qfq | 31,437,604 | 2,064,037,595 | 5.32% |
| 2025-08-26 | 61.04 | 62.88 | 60.66 | 62.05 | 61.27 | qfq | 15,083,885 | 931,887,120 | 1.16% |
| 2025-08-25 | 62.15 | 63.50 | 60.42 | 61.34 | 60.57 | qfq | 20,661,435 | 1,272,147,638 | -0.24% |
| 2025-08-22 | 59.80 | 61.79 | 59.60 | 61.49 | 60.72 | qfq | 19,564,928 | 1,191,457,710 | 2.88% |
| 2025-08-21 | 61.20 | 61.88 | 59.42 | 59.77 | 59.02 | qfq | 16,421,257 | 992,797,682 | -1.63% |
| 2025-08-20 | 57.63 | 61.49 | 57.30 | 60.76 | 60.00 | qfq | 24,661,870 | 1,464,379,703 | 6.24% |
| 2025-08-19 | 58.23 | 58.50 | 56.88 | 57.19 | 56.47 | qfq | 15,190,614 | 874,705,474 | -2.22% |
| 2025-08-18 | 57.84 | 58.95 | 57.49 | 58.49 | 57.75 | qfq | 13,888,916 | 808,072,158 | 0.84% |
| 2025-08-15 | 57.37 | 58.08 | 57.10 | 58.00 | 57.27 | qfq | 12,636,667 | 728,361,423 | 1.05% |
| 2025-08-14 | 58.30 | 59.85 | 57.30 | 57.40 | 56.68 | qfq | 15,257,916 | 892,210,032 | -1.66% |
| 2025-08-13 | 57.52 | 58.69 | 57.20 | 58.37 | 57.64 | qfq | 12,020,307 | 697,353,092 | 1.48% |
| 2025-08-12 | 57.61 | 57.94 | 56.66 | 57.52 | 56.80 | qfq | 10,290,628 | 588,645,138 | -0.28% |
| 2025-08-11 | 57.50 | 57.88 | 57.07 | 57.68 | 56.95 | qfq | 10,143,059 | 582,711,922 | -0.09% |
| 2025-08-08 | 55.66 | 58.33 | 55.37 | 57.73 | 57.00 | qfq | 17,664,315 | 1,014,562,137 | 2.83% |
| 2025-08-07 | 56.91 | 57.23 | 55.90 | 56.14 | 55.43 | qfq | 13,858,850 | 782,148,736 | -0.95% |
| 2025-08-06 | 56.01 | 56.88 | 55.79 | 56.68 | 55.97 | qfq | 10,509,121 | 591,933,443 | 0.84% |
| 2025-08-05 | 54.80 | 56.56 | 54.46 | 56.21 | 55.50 | qfq | 13,812,701 | 770,841,283 | 2.72% |
| 2025-08-04 | 54.10 | 55.10 | 53.90 | 54.72 | 54.03 | qfq | 9,053,735 | 494,393,156 | 0.92% |
| 2025-08-01 | 53.55 | 54.74 | 53.20 | 54.22 | 53.54 | qfq | 10,957,600 | 593,254,747 | 1.29% |
| 2025-07-31 | 54.25 | 55.19 | 53.29 | 53.53 | 52.86 | qfq | 12,714,633 | 688,392,730 | -2.05% |
| 2025-07-30 | 55.25 | 55.47 | 54.07 | 54.65 | 53.96 | qfq | 13,565,327 | 743,435,553 | -1.66% |
| 2025-07-29 | 54.36 | 55.99 | 54.21 | 55.57 | 54.87 | qfq | 16,506,427 | 910,783,012 | 1.98% |
| 2025-07-28 | 55.10 | 55.10 | 53.91 | 54.49 | 53.80 | qfq | 14,179,356 | 771,411,786 | -0.22% |
| 2025-07-25 | 52.90 | 54.72 | 52.53 | 54.61 | 53.92 | qfq | 17,547,377 | 943,753,339 | 3.27% |
| 2025-07-24 | 52.76 | 53.17 | 52.33 | 52.88 | 52.22 | qfq | 10,482,751 | 553,007,871 | 0.46% |
| 2025-07-23 | 52.00 | 53.17 | 51.90 | 52.64 | 51.98 | qfq | 11,340,217 | 595,594,087 | 0.59% |
| 2025-07-22 | 52.41 | 53.58 | 52.02 | 52.33 | 51.67 | qfq | 18,468,411 | 975,440,621 | 1.26% |
| 2025-07-21 | 51.30 | 51.75 | 50.85 | 51.68 | 51.03 | qfq | 7,513,385 | 385,820,344 | 0.74% |
| 2025-07-18 | 51.29 | 51.66 | 50.93 | 51.30 | 50.66 | qfq | 8,187,098 | 419,792,593 | 0.33% |
| 2025-07-17 | 50.74 | 51.14 | 50.21 | 51.13 | 50.49 | qfq | 10,316,875 | 523,189,158 | 0.51% |
| 2025-07-16 | 50.99 | 51.94 | 50.70 | 50.87 | 50.23 | qfq | 8,256,903 | 423,721,788 | -0.25% |
| 2025-07-15 | 51.14 | 51.85 | 50.38 | 51.00 | 50.36 | qfq | 8,533,390 | 435,916,386 | -0.27% |
| 2025-07-14 | 51.32 | 51.47 | 50.83 | 51.14 | 50.50 | qfq | 5,650,258 | 289,315,066 | -0.37% |
| 2025-07-11 | 50.90 | 52.00 | 50.70 | 51.33 | 50.68 | qfq | 9,683,850 | 498,544,671 | 1.08% |
| 2025-07-10 | 51.05 | 51.23 | 50.30 | 50.78 | 50.14 | qfq | 7,556,042 | 383,518,065 | -0.90% |
| 2025-07-09 | 51.44 | 51.63 | 50.74 | 51.24 | 50.60 | qfq | 8,061,981 | 412,163,851 | -0.39% |
| 2025-07-08 | 50.02 | 52.15 | 49.99 | 51.44 | 50.79 | qfq | 15,603,941 | 804,792,016 | 3.17% |
| 2025-07-07 | 49.70 | 50.48 | 49.52 | 49.86 | 49.23 | qfq | 6,654,609 | 332,482,026 | 0.02% |
| 2025-07-04 | 51.38 | 51.44 | 49.20 | 49.85 | 49.22 | qfq | 16,466,045 | 822,628,962 | -3.39% |
| 2025-07-03 | 50.62 | 51.75 | 50.30 | 51.60 | 50.95 | qfq | 11,684,982 | 596,136,874 | 1.94% |
| 2025-07-02 | 53.01 | 53.18 | 50.51 | 50.62 | 49.98 | qfq | 18,877,550 | 970,590,857 | -5.38% |
| 2025-07-01 | 51.87 | 53.64 | 51.66 | 53.50 | 52.83 | qfq | 16,614,905 | 878,418,718 | 3.08% |
| 2025-06-30 | 51.41 | 51.99 | 51.15 | 51.90 | 51.25 | qfq | 12,862,658 | 663,833,690 | 1.23% |
| 2025-06-27 | 51.60 | 52.19 | 50.60 | 51.27 | 50.63 | qfq | 13,731,300 | 706,120,692 | 0.61% |
| 2025-06-26 | 51.90 | 53.16 | 50.77 | 50.96 | 50.32 | qfq | 17,471,200 | 898,946,373 | -1.26% |
| 2025-06-25 | 51.48 | 51.80 | 50.68 | 51.61 | 50.96 | qfq | 16,020,284 | 821,684,541 | 0.66% |
| 2025-06-24 | 51.05 | 51.48 | 50.71 | 51.27 | 50.63 | qfq | 15,505,506 | 792,656,418 | 0.91% |
| 2025-06-23 | 50.41 | 51.48 | 49.99 | 50.81 | 50.17 | qfq | 13,350,482 | 676,284,740 | 0.30% |
| 2025-06-20 | 51.47 | 51.68 | 50.48 | 50.66 | 50.02 | qfq | 13,188,868 | 672,264,729 | -0.96% |
| 2025-06-19 | 48.36 | 52.26 | 48.25 | 51.15 | 50.51 | qfq | 29,651,896 | 1,512,242,327 | 5.68% |
| 2025-06-18 | 47.65 | 48.58 | 47.50 | 48.40 | 47.79 | qfq | 5,391,100 | 259,452,950 | 1.34% |
| 2025-06-17 | 48.40 | 48.60 | 47.50 | 47.76 | 47.16 | qfq | 6,234,027 | 298,766,143 | -1.32% |
| 2025-06-16 | 48.14 | 49.29 | 48.14 | 48.40 | 47.79 | qfq | 5,586,666 | 271,698,875 | 0.17% |
| 2025-06-13 | 48.70 | 49.35 | 47.90 | 48.32 | 47.71 | qfq | 7,211,300 | 349,680,806 | -1.13% |
| 2025-06-12 | 49.05 | 49.43 | 48.73 | 48.87 | 48.26 | qfq | 6,160,551 | 302,026,990 | -0.87% |
| 2025-06-11 | 47.69 | 49.47 | 47.69 | 49.30 | 48.68 | qfq | 13,250,480 | 647,943,072 | 3.42% |
| 2025-06-10 | 48.64 | 48.73 | 47.41 | 47.67 | 47.07 | qfq | 9,472,308 | 454,647,142 | -2.16% |
| 2025-06-09 | 49.30 | 49.38 | 48.53 | 48.72 | 48.11 | qfq | 7,793,774 | 380,907,204 | -1.24% |
| 2025-06-06 | 49.16 | 49.55 | 48.74 | 49.33 | 48.71 | qfq | 6,617,454 | 324,728,433 | 0.02% |
| 2025-06-05 | 48.48 | 49.51 | 48.21 | 49.32 | 48.70 | qfq | 10,415,948 | 510,496,088 | 1.48% |
| 2025-06-04 | 48.60 | 48.95 | 48.32 | 48.60 | 47.99 | qfq | 7,448,400 | 361,963,184 | -0.23% |
| 2025-06-03 | 47.45 | 49.27 | 47.39 | 48.71 | 48.10 | qfq | 10,921,886 | 532,380,496 | 2.66% |
| 2025-05-30 | 48.43 | 48.57 | 47.21 | 47.45 | 46.85 | qfq | 7,598,607 | 362,479,014 | -2.63% |
| 2025-05-29 | 47.47 | 48.84 | 47.42 | 48.73 | 48.12 | qfq | 9,273,200 | 448,647,569 | 3.02% |
| 2025-05-28 | 48.01 | 48.52 | 47.26 | 47.30 | 46.71 | qfq | 6,723,639 | 321,283,051 | -1.54% |
| 2025-05-27 | 47.50 | 48.54 | 47.01 | 48.04 | 47.44 | qfq | 7,977,427 | 381,472,876 | 1.52% |
| 2025-05-26 | 47.10 | 47.71 | 47.10 | 47.32 | 46.73 | qfq | 5,313,000 | 251,721,089 | 0.17% |
| 2025-05-23 | 47.92 | 48.26 | 47.02 | 47.24 | 46.65 | qfq | 9,387,373 | 446,430,707 | -1.77% |
| 2025-05-22 | 48.77 | 49.08 | 47.95 | 48.09 | 47.49 | qfq | 9,164,995 | 444,992,039 | -1.19% |
| 2025-05-21 | 49.21 | 49.40 | 48.39 | 48.67 | 48.06 | qfq | 9,649,124 | 470,540,627 | -1.78% |
| 2025-05-20 | 48.20 | 49.72 | 47.65 | 49.55 | 48.93 | qfq | 18,119,636 | 891,704,604 | 2.91% |
| 2025-05-19 | 47.14 | 48.99 | 46.95 | 48.15 | 47.54 | qfq | 16,356,981 | 790,769,988 | 2.12% |
| 2025-05-16 | 46.98 | 48.23 | 46.59 | 47.15 | 46.56 | qfq | 8,946,940 | 424,945,550 | 0.21% |
| 2025-05-15 | 46.86 | 47.38 | 46.46 | 47.05 | 46.46 | qfq | 9,464,612 | 445,143,312 | 0.26% |
| 2025-05-14 | 47.30 | 47.54 | 46.38 | 46.93 | 46.34 | qfq | 9,089,016 | 425,490,869 | -0.51% |
| 2025-05-13 | 47.98 | 48.44 | 47.11 | 47.17 | 46.58 | qfq | 9,184,072 | 437,776,096 | -0.86% |
| 2025-05-12 | 47.66 | 48.00 | 47.11 | 47.58 | 46.98 | qfq | 8,268,601 | 392,918,657 | 0.81% |
| 2025-05-09 | 47.66 | 47.88 | 47.07 | 47.20 | 46.61 | qfq | 7,093,998 | 336,342,451 | -1.58% |
| 2025-05-08 | 47.67 | 48.05 | 47.57 | 47.96 | 47.36 | qfq | 7,377,953 | 353,019,266 | 0.38% |
| 2025-05-07 | 49.00 | 49.25 | 47.40 | 47.78 | 47.18 | qfq | 12,931,939 | 620,432,587 | -1.55% |
| 2025-05-06 | 48.66 | 48.85 | 47.86 | 48.53 | 47.92 | qfq | 15,770,924 | 763,096,800 | 0.37% |
| 2025-04-30 | 47.78 | 48.83 | 47.51 | 48.35 | 47.74 | qfq | 10,709,059 | 516,885,447 | 0.33% |
| 2025-04-29 | 47.62 | 48.47 | 47.34 | 48.19 | 47.19 | qfq | 9,202,886 | 441,350,611 | 0.82% |
| 2025-04-28 | 47.75 | 48.47 | 47.56 | 47.80 | 46.81 | qfq | 9,598,303 | 460,457,838 | -0.52% |
| 2025-04-25 | 47.69 | 48.66 | 46.99 | 48.05 | 47.05 | qfq | 17,942,205 | 858,843,118 | 3.49% |
| 2025-04-24 | 46.71 | 46.95 | 46.11 | 46.43 | 45.47 | qfq | 6,559,100 | 304,321,748 | -0.60% |
| 2025-04-23 | 46.85 | 46.99 | 46.01 | 46.71 | 45.74 | qfq | 10,509,775 | 489,177,216 | -0.21% |
| 2025-04-22 | 45.15 | 47.30 | 45.07 | 46.81 | 45.84 | qfq | 14,864,881 | 691,956,857 | 2.88% |
| 2025-04-21 | 45.02 | 45.55 | 44.80 | 45.50 | 44.56 | qfq | 5,659,340 | 255,591,624 | 1.18% |
| 2025-04-18 | 45.34 | 45.38 | 44.41 | 44.97 | 44.04 | qfq | 6,426,719 | 288,687,182 | -0.64% |
| 2025-04-17 | 45.33 | 46.75 | 45.20 | 45.26 | 44.32 | qfq | 10,024,000 | 461,325,852 | -1.20% |
| 2025-04-16 | 45.08 | 46.66 | 45.08 | 45.81 | 44.86 | qfq | 11,876,416 | 544,193,472 | 1.08% |
| 2025-04-15 | 45.90 | 46.10 | 45.00 | 45.32 | 44.38 | qfq | 7,293,060 | 330,435,997 | -1.33% |
| 2025-04-14 | 47.30 | 47.41 | 45.77 | 45.93 | 44.98 | qfq | 15,530,654 | 718,240,349 | -1.86% |
| 2025-04-11 | 42.56 | 47.52 | 42.48 | 46.80 | 45.83 | qfq | 21,838,258 | 997,743,112 | 8.86% |
| 2025-04-10 | 43.50 | 44.72 | 42.99 | 42.99 | 42.10 | qfq | 12,366,363 | 541,399,083 | 1.20% |
| 2025-04-09 | 40.22 | 43.72 | 39.92 | 42.48 | 41.60 | qfq | 15,093,241 | 635,640,286 | 3.41% |
| 2025-04-08 | 40.55 | 42.15 | 40.22 | 41.08 | 40.23 | qfq | 14,563,604 | 598,957,834 | 3.89% |
| 2025-04-07 | 44.10 | 44.84 | 37.90 | 39.54 | 38.72 | qfq | 19,947,812 | 825,112,769 | -14.97% |
| 2025-04-03 | 47.00 | 48.07 | 45.94 | 46.50 | 45.54 | qfq | 11,616,175 | 544,960,450 | -2.39% |
| 2025-04-02 | 46.30 | 48.49 | 46.20 | 47.64 | 46.65 | qfq | 13,182,891 | 627,775,059 | 2.76% |
| 2025-04-01 | 46.68 | 47.10 | 45.76 | 46.36 | 45.40 | qfq | 10,757,906 | 498,749,837 | -0.11% |
| 2025-03-31 | 47.30 | 48.50 | 45.76 | 46.41 | 45.45 | qfq | 14,357,840 | 673,091,638 | 0.17% |
| 2025-03-28 | 46.25 | 48.10 | 46.25 | 46.33 | 45.37 | qfq | 16,733,690 | 787,976,028 | 0.17% |
| 2025-03-27 | 44.50 | 47.68 | 44.50 | 46.25 | 45.29 | qfq | 27,513,165 | 1,270,304,340 | -7.28% |
| 2025-03-12 | 48.52 | 50.98 | 48.50 | 49.88 | 48.85 | qfq | 23,467,072 | 1,177,483,388 | 2.80% |
| 2025-03-11 | 47.00 | 48.75 | 46.93 | 48.52 | 47.51 | qfq | 15,486,980 | 744,341,345 | 1.76% |
| 2025-03-10 | 47.45 | 48.13 | 46.97 | 47.68 | 46.69 | qfq | 14,524,169 | 690,729,646 | 0.15% |
| 2025-03-07 | 46.66 | 49.33 | 46.56 | 47.61 | 46.62 | qfq | 24,560,674 | 1,179,869,537 | 1.71% |
| 2025-03-06 | 46.41 | 47.35 | 46.31 | 46.81 | 45.84 | qfq | 14,202,025 | 666,514,512 | 1.10% |
| 2025-03-05 | 46.09 | 46.85 | 45.64 | 46.30 | 45.34 | qfq | 9,206,875 | 425,257,381 | -0.06% |
| 2025-03-04 | 44.58 | 46.84 | 44.50 | 46.33 | 45.37 | qfq | 15,671,210 | 718,133,246 | 3.25% |
| 2025-03-03 | 44.00 | 45.62 | 43.11 | 44.87 | 43.94 | qfq | 11,539,044 | 516,276,479 | 2.16% |
| 2025-02-28 | 45.62 | 45.97 | 43.66 | 43.92 | 43.01 | qfq | 13,073,432 | 586,250,467 | -4.63% |
| 2025-02-27 | 46.35 | 47.00 | 45.26 | 46.05 | 45.10 | qfq | 12,011,900 | 554,012,613 | -0.63% |
| 2025-02-26 | 46.72 | 46.82 | 46.02 | 46.34 | 45.38 | qfq | 12,147,615 | 563,497,558 | -0.66% |
| 2025-02-25 | 45.58 | 47.15 | 45.50 | 46.65 | 45.68 | qfq | 13,197,422 | 613,882,290 | 0.41% |
| 2025-02-24 | 46.11 | 46.77 | 45.55 | 46.46 | 45.50 | qfq | 13,215,662 | 610,809,484 | 0.30% |
| 2025-02-21 | 45.53 | 46.50 | 45.30 | 46.32 | 45.36 | qfq | 14,870,595 | 684,606,943 | 1.76% |
| 2025-02-20 | 45.30 | 45.88 | 44.93 | 45.52 | 44.58 | qfq | 10,939,958 | 497,193,871 | 0.82% |
| 2025-02-19 | 43.51 | 45.27 | 43.31 | 45.15 | 44.21 | qfq | 14,854,752 | 665,542,839 | 3.72% |
| 2025-02-18 | 44.67 | 45.19 | 43.43 | 43.53 | 42.63 | qfq | 10,326,854 | 457,874,777 | -2.38% |
| 2025-02-17 | 44.89 | 45.06 | 44.10 | 44.59 | 43.67 | qfq | 9,711,791 | 432,057,097 | -0.31% |
| 2025-02-14 | 44.30 | 44.95 | 43.88 | 44.73 | 43.80 | qfq | 8,611,303 | 382,784,128 | 0.25% |
| 2025-02-13 | 45.50 | 46.07 | 44.59 | 44.62 | 43.70 | qfq | 11,754,505 | 530,636,457 | -2.28% |
| 2025-02-12 | 43.91 | 45.68 | 43.62 | 45.66 | 44.71 | qfq | 15,603,662 | 701,080,405 | 3.63% |
| 2025-02-11 | 44.48 | 44.51 | 43.51 | 44.06 | 43.15 | qfq | 7,155,380 | 314,056,978 | -0.99% |
| 2025-02-10 | 44.50 | 44.97 | 44.34 | 44.50 | 43.58 | qfq | 8,742,600 | 390,058,824 | -0.31% |
| 2025-02-07 | 44.54 | 45.24 | 44.07 | 44.64 | 43.71 | qfq | 12,898,314 | 576,494,637 | 0.25% |
| 2025-02-06 | 43.31 | 44.63 | 43.20 | 44.53 | 43.61 | qfq | 9,651,100 | 427,269,768 | 2.37% |
| 2025-02-05 | 43.88 | 44.22 | 43.38 | 43.50 | 42.60 | qfq | 6,302,301 | 276,037,281 | 0.69% |
| 2025-01-27 | 44.21 | 44.57 | 43.20 | 43.20 | 42.30 | qfq | 5,343,900 | 233,444,162 | -2.11% |
| 2025-01-24 | 43.79 | 44.38 | 43.70 | 44.13 | 43.22 | qfq | 5,934,500 | 262,097,443 | 0.41% |
| 2025-01-23 | 44.53 | 45.09 | 43.93 | 43.95 | 43.04 | qfq | 8,794,400 | 391,258,751 | -0.29% |
| 2025-01-22 | 43.89 | 44.37 | 43.71 | 44.08 | 43.17 | qfq | 6,325,900 | 278,717,451 | -0.05% |
| 2025-01-21 | 43.45 | 44.30 | 43.12 | 44.10 | 43.19 | qfq | 8,656,327 | 379,409,126 | 1.66% |
| 2025-01-20 | 43.62 | 43.93 | 43.12 | 43.38 | 42.48 | qfq | 6,985,060 | 303,900,694 | -0.21% |
| 2025-01-17 | 42.07 | 43.87 | 42.07 | 43.47 | 42.57 | qfq | 10,042,450 | 433,269,249 | 2.62% |
| 2025-01-16 | 42.79 | 43.28 | 42.10 | 42.36 | 41.48 | qfq | 7,175,900 | 305,864,453 | -0.54% |
| 2025-01-15 | 42.50 | 43.08 | 42.31 | 42.59 | 41.71 | qfq | 7,314,954 | 312,005,849 | -0.49% |
| 2025-01-14 | 41.18 | 42.84 | 40.69 | 42.80 | 41.91 | qfq | 9,699,561 | 407,986,195 | 4.52% |
| 2025-01-13 | 40.35 | 41.20 | 40.06 | 40.95 | 40.10 | qfq | 4,837,674 | 197,491,679 | 0.47% |
| 2025-01-10 | 41.20 | 42.27 | 40.76 | 40.76 | 39.92 | qfq | 7,014,642 | 291,681,880 | -1.74% |
| 2025-01-09 | 40.70 | 41.84 | 40.61 | 41.48 | 40.62 | qfq | 7,934,876 | 329,418,197 | 1.24% |
| 2025-01-08 | 41.03 | 41.57 | 39.70 | 40.97 | 40.12 | qfq | 9,759,956 | 397,082,667 | -1.09% |
| 2025-01-07 | 40.69 | 41.58 | 40.50 | 41.42 | 40.56 | qfq | 7,473,600 | 306,925,580 | 1.92% |
| 2025-01-06 | 40.48 | 40.89 | 40.22 | 40.64 | 39.80 | qfq | 6,739,800 | 273,312,043 | 0.40% |
| 2025-01-03 | 41.68 | 41.86 | 40.36 | 40.48 | 39.64 | qfq | 9,232,039 | 379,521,970 | -2.17% |
| 2025-01-02 | 43.58 | 43.67 | 40.86 | 41.38 | 40.52 | qfq | 12,010,437 | 507,181,775 | -4.92% |
| 2024-12-31 | 46.19 | 46.35 | 43.51 | 43.52 | 42.62 | qfq | 13,527,132 | 603,427,678 | -5.80% |
| 2024-12-30 | 46.20 | 46.93 | 45.88 | 46.20 | 45.24 | qfq | 8,891,650 | 412,178,156 | -0.96% |
| 2024-12-27 | 47.43 | 48.10 | 46.65 | 46.65 | 45.68 | qfq | 14,696,650 | 696,382,981 | -2.00% |
| 2024-12-26 | 46.57 | 47.73 | 46.47 | 47.60 | 46.61 | qfq | 14,593,151 | 690,286,106 | 1.77% |
| 2024-12-25 | 47.00 | 47.35 | 46.46 | 46.77 | 45.80 | qfq | 10,225,095 | 479,164,098 | -1.25% |
| 2024-12-24 | 46.09 | 47.48 | 45.35 | 47.36 | 46.38 | qfq | 14,792,499 | 688,595,160 | 3.07% |
| 2024-12-23 | 46.56 | 47.08 | 45.85 | 45.95 | 45.00 | qfq | 10,534,900 | 488,606,969 | -1.65% |
| 2024-12-20 | 46.19 | 47.71 | 45.95 | 46.72 | 45.75 | qfq | 16,252,716 | 761,439,121 | 1.15% |
| 2024-12-19 | 45.13 | 46.33 | 44.80 | 46.19 | 45.23 | qfq | 11,696,801 | 536,824,234 | 1.07% |
| 2024-12-18 | 44.55 | 45.87 | 44.26 | 45.70 | 44.75 | qfq | 10,927,200 | 494,830,349 | 2.79% |
| 2024-12-17 | 44.67 | 45.13 | 44.31 | 44.46 | 43.54 | qfq | 6,834,354 | 304,940,680 | -0.83% |
| 2024-12-16 | 45.70 | 46.08 | 44.54 | 44.83 | 43.90 | qfq | 9,215,900 | 418,282,607 | -1.86% |
| 2024-12-13 | 45.35 | 46.44 | 44.90 | 45.68 | 44.73 | qfq | 12,855,445 | 586,072,547 | -0.11% |
| 2024-12-12 | 45.70 | 45.83 | 45.09 | 45.73 | 44.78 | qfq | 7,452,273 | 339,032,994 | 0.07% |
| 2024-12-11 | 45.48 | 46.33 | 45.22 | 45.70 | 44.75 | qfq | 9,628,079 | 440,324,300 | 0.46% |
| 2024-12-10 | 46.60 | 46.77 | 45.30 | 45.49 | 44.55 | qfq | 11,890,718 | 547,758,461 | 1.13% |
| 2024-12-09 | 45.70 | 45.74 | 44.61 | 44.98 | 44.05 | qfq | 8,513,674 | 384,236,782 | -1.79% |
| 2024-12-06 | 45.45 | 46.38 | 44.98 | 45.80 | 44.85 | qfq | 11,717,381 | 535,401,106 | 0.35% |
| 2024-12-05 | 45.01 | 46.36 | 45.01 | 45.64 | 44.69 | qfq | 11,109,551 | 508,566,090 | 0.51% |
| 2024-12-04 | 46.51 | 47.45 | 45.31 | 45.41 | 44.47 | qfq | 20,727,491 | 966,048,002 | 1.38% |
| 2024-12-03 | 45.37 | 45.58 | 44.33 | 44.79 | 43.86 | qfq | 8,235,000 | 368,981,284 | -1.43% |
| 2024-12-02 | 45.07 | 45.82 | 44.85 | 45.44 | 44.50 | qfq | 9,005,604 | 409,015,589 | 0.35% |
| 2024-11-29 | 44.65 | 45.93 | 44.30 | 45.28 | 44.34 | qfq | 9,724,331 | 439,237,772 | 1.00% |
| 2024-11-28 | 45.38 | 45.83 | 44.69 | 44.83 | 43.90 | qfq | 8,362,612 | 378,605,862 | -1.21% |
| 2024-11-27 | 44.03 | 45.40 | 43.34 | 45.38 | 44.44 | qfq | 9,987,000 | 445,661,775 | 3.02% |
| 2024-11-26 | 43.98 | 45.02 | 43.86 | 44.05 | 43.14 | qfq | 6,370,419 | 283,306,550 | -0.05% |
| 2024-11-25 | 43.85 | 44.43 | 43.20 | 44.07 | 43.16 | qfq | 8,983,143 | 393,061,131 | 0.50% |
| 2024-11-22 | 46.03 | 46.88 | 43.77 | 43.85 | 42.94 | qfq | 12,576,742 | 568,778,426 | -5.43% |
| 2024-11-21 | 46.56 | 46.92 | 45.70 | 46.37 | 45.41 | qfq | 10,036,228 | 466,186,464 | -1.09% |
| 2024-11-20 | 46.71 | 47.38 | 46.40 | 46.88 | 45.91 | qfq | 9,979,017 | 467,606,343 | -0.49% |
| 2024-11-19 | 46.10 | 47.25 | 45.62 | 47.11 | 46.13 | qfq | 10,641,006 | 494,020,783 | 2.95% |
| 2024-11-18 | 48.30 | 48.59 | 45.22 | 45.76 | 44.81 | qfq | 16,114,255 | 749,927,467 | -4.75% |
| 2024-11-15 | 47.58 | 50.50 | 47.02 | 48.04 | 47.04 | qfq | 20,858,582 | 1,014,840,057 | 0.59% |
| 2024-11-14 | 49.84 | 49.89 | 47.60 | 47.76 | 46.77 | qfq | 14,820,025 | 720,276,454 | -4.54% |
| 2024-11-13 | 49.88 | 50.12 | 48.91 | 50.03 | 48.99 | qfq | 14,141,882 | 701,071,481 | -0.69% |
| 2024-11-12 | 51.44 | 51.56 | 49.60 | 50.38 | 49.34 | qfq | 21,188,816 | 1,071,214,497 | -1.97% |
| 2024-11-11 | 49.52 | 51.49 | 49.51 | 51.39 | 50.32 | qfq | 27,749,005 | 1,409,579,281 | 4.05% |
| 2024-11-08 | 50.77 | 51.77 | 49.08 | 49.39 | 48.37 | qfq | 32,287,484 | 1,626,287,862 | 0.47% |
| 2024-11-07 | 48.03 | 49.45 | 47.90 | 49.16 | 48.14 | qfq | 15,959,998 | 778,985,168 | 1.78% |
| 2024-11-06 | 48.66 | 49.58 | 47.89 | 48.30 | 47.30 | qfq | 21,166,045 | 1,031,352,325 | -0.25% |
| 2024-11-05 | 46.38 | 48.68 | 46.28 | 48.42 | 47.42 | qfq | 19,492,468 | 934,082,199 | 4.35% |
| 2024-11-04 | 45.49 | 46.43 | 45.20 | 46.40 | 45.44 | qfq | 10,787,642 | 495,936,882 | 2.70% |
| 2024-11-01 | 47.15 | 47.31 | 45.01 | 45.18 | 44.24 | qfq | 17,570,800 | 807,854,632 | -5.24% |
| 2024-10-31 | 46.89 | 48.53 | 46.11 | 47.68 | 46.69 | qfq | 19,889,235 | 944,072,070 | 1.45% |
| 2024-10-30 | 47.02 | 47.85 | 46.32 | 47.00 | 46.03 | qfq | 13,818,649 | 650,672,523 | -0.99% |
| 2024-10-29 | 48.42 | 49.17 | 47.47 | 47.47 | 46.49 | qfq | 17,366,926 | 838,228,506 | -2.04% |
| 2024-10-28 | 48.40 | 49.05 | 48.05 | 48.46 | 47.46 | qfq | 13,030,400 | 631,727,149 | 0.14% |
| 2024-10-25 | 48.66 | 49.24 | 47.67 | 48.39 | 47.39 | qfq | 15,720,828 | 761,280,090 | -0.14% |
| 2024-10-24 | 48.12 | 49.28 | 47.81 | 48.46 | 47.46 | qfq | 15,110,719 | 734,558,246 | -0.33% |
| 2024-10-23 | 49.73 | 50.16 | 48.31 | 48.62 | 47.61 | qfq | 23,179,781 | 1,142,846,711 | -3.15% |
| 2024-10-22 | 50.00 | 50.98 | 49.03 | 50.20 | 49.16 | qfq | 23,223,335 | 1,161,366,445 | 0.32% |
| 2024-10-21 | 49.03 | 52.49 | 49.00 | 50.04 | 49.00 | qfq | 39,841,650 | 2,012,692,484 | 3.35% |
| 2024-10-18 | 44.35 | 50.10 | 44.27 | 48.42 | 47.42 | qfq | 34,899,231 | 1,648,419,022 | 9.13% |
| 2024-10-17 | 45.66 | 45.98 | 44.30 | 44.37 | 43.45 | qfq | 16,227,503 | 732,867,804 | -1.40% |
| 2024-10-16 | 43.88 | 45.97 | 43.80 | 45.00 | 44.07 | qfq | 17,432,384 | 786,915,209 | 0.72% |
| 2024-10-15 | 44.82 | 46.66 | 44.58 | 44.68 | 43.75 | qfq | 19,393,392 | 883,836,754 | -1.37% |
| 2024-10-14 | 43.66 | 45.79 | 42.31 | 45.30 | 44.36 | qfq | 20,894,594 | 920,530,290 | 3.78% |
| 2024-10-11 | 45.66 | 46.80 | 43.04 | 43.65 | 42.75 | qfq | 20,891,738 | 924,820,793 | -5.80% |
| 2024-10-10 | 49.51 | 50.58 | 46.20 | 46.34 | 45.38 | qfq | 27,379,193 | 1,304,486,421 | -5.87% |
| 2024-10-09 | 51.03 | 54.35 | 48.56 | 49.23 | 48.21 | qfq | 45,199,224 | 2,332,203,070 | -9.64% |
| 2024-10-08 | 54.48 | 54.48 | 50.39 | 54.48 | 53.35 | qfq | 50,807,009 | 2,720,114,721 | 20.00% |
| 2024-09-30 | 40.78 | 45.65 | 40.54 | 45.40 | 44.46 | qfq | 31,140,016 | 1,346,476,249 | 15.67% |
| 2024-09-27 | 37.29 | 39.69 | 36.94 | 39.25 | 38.44 | qfq | 13,569,817 | 520,603,190 | 6.28% |
| 2024-09-26 | 34.95 | 36.93 | 34.95 | 36.93 | 35.91 | qfq | 8,789,983 | 316,131,383 | 5.21% |
| 2024-09-25 | 35.29 | 36.00 | 34.96 | 35.10 | 34.13 | qfq | 8,539,900 | 303,219,437 | 0.34% |
| 2024-09-24 | 33.69 | 34.98 | 33.25 | 34.98 | 34.01 | qfq | 7,837,584 | 268,991,315 | 4.42% |
| 2024-09-23 | 33.35 | 33.89 | 33.34 | 33.50 | 32.58 | qfq | 3,629,501 | 122,216,105 | 0.30% |
| 2024-09-20 | 33.80 | 33.95 | 33.20 | 33.40 | 32.48 | qfq | 3,960,604 | 132,359,246 | -1.18% |
| 2024-09-19 | 33.88 | 34.56 | 33.34 | 33.80 | 32.87 | qfq | 5,304,504 | 179,814,459 | 0.42% |
| 2024-09-18 | 34.20 | 34.38 | 33.22 | 33.66 | 32.73 | qfq | 4,122,992 | 138,587,541 | -1.43% |
| 2024-09-13 | 34.75 | 34.75 | 34.10 | 34.15 | 33.21 | qfq | 3,532,526 | 121,355,040 | -1.01% |
| 2024-09-12 | 35.35 | 35.53 | 34.48 | 34.50 | 33.55 | qfq | 3,919,565 | 136,889,511 | -1.82% |
| 2024-09-11 | 35.00 | 35.18 | 34.69 | 35.14 | 34.17 | qfq | 3,227,895 | 113,004,240 | 0.26% |
| 2024-09-10 | 35.03 | 35.34 | 34.20 | 35.05 | 34.08 | qfq | 5,045,984 | 175,027,349 | 0.29% |
| 2024-09-09 | 34.71 | 35.23 | 34.71 | 34.95 | 33.99 | qfq | 3,502,505 | 122,310,490 | -0.03% |
| 2024-09-06 | 36.06 | 36.07 | 34.96 | 34.96 | 34.00 | qfq | 4,608,000 | 163,093,413 | -3.13% |
| 2024-09-05 | 36.04 | 36.55 | 35.82 | 36.09 | 35.09 | qfq | 3,728,702 | 134,769,456 | 0.64% |
| 2024-09-04 | 35.57 | 36.25 | 35.37 | 35.86 | 34.87 | qfq | 3,816,804 | 136,920,437 | -0.47% |
| 2024-09-03 | 35.61 | 36.28 | 35.60 | 36.03 | 35.04 | qfq | 4,386,100 | 158,021,827 | 1.07% |
| 2024-09-02 | 36.16 | 36.85 | 35.65 | 35.65 | 34.67 | qfq | 6,703,100 | 242,393,534 | -1.93% |
| 2024-08-30 | 35.50 | 37.14 | 35.31 | 36.35 | 35.35 | qfq | 9,838,873 | 358,380,687 | 1.93% |
| 2024-08-29 | 34.57 | 35.92 | 34.46 | 35.66 | 34.68 | qfq | 7,839,900 | 278,299,050 | 2.62% |
| 2024-08-28 | 34.32 | 34.86 | 33.95 | 34.75 | 33.79 | qfq | 5,609,584 | 193,391,066 | 1.22% |
| 2024-08-27 | 35.21 | 35.28 | 34.15 | 34.33 | 33.38 | qfq | 7,587,391 | 262,823,240 | -2.55% |
| 2024-08-26 | 36.20 | 36.20 | 35.08 | 35.23 | 34.26 | qfq | 6,830,800 | 242,750,957 | -1.87% |
| 2024-08-23 | 36.33 | 36.75 | 35.44 | 35.90 | 34.91 | qfq | 7,372,864 | 265,683,014 | -1.18% |
| 2024-08-22 | 36.99 | 37.11 | 36.19 | 36.33 | 35.33 | qfq | 4,623,448 | 168,602,189 | -1.49% |
| 2024-08-21 | 37.44 | 37.75 | 36.85 | 36.88 | 35.86 | qfq | 4,825,075 | 179,609,986 | -2.05% |
| 2024-08-20 | 38.10 | 38.25 | 37.44 | 37.65 | 36.61 | qfq | 5,322,700 | 200,537,479 | -1.47% |
| 2024-08-19 | 38.10 | 38.78 | 37.80 | 38.21 | 37.16 | qfq | 4,933,680 | 189,195,579 | 0.45% |
| 2024-08-16 | 38.61 | 38.77 | 38.02 | 38.04 | 36.99 | qfq | 4,996,100 | 191,746,763 | -1.50% |
| 2024-08-15 | 38.68 | 39.09 | 38.27 | 38.62 | 37.55 | qfq | 7,116,605 | 275,441,347 | -0.46% |
| 2024-08-14 | 39.53 | 39.62 | 38.80 | 38.80 | 37.73 | qfq | 3,463,000 | 135,415,102 | -1.80% |
| 2024-08-13 | 39.25 | 39.92 | 38.91 | 39.51 | 38.42 | qfq | 4,467,300 | 176,008,042 | 0.77% |
| 2024-08-12 | 39.69 | 39.86 | 39.07 | 39.21 | 38.13 | qfq | 4,090,900 | 160,950,914 | -1.31% |
| 2024-08-09 | 40.56 | 40.75 | 39.72 | 39.73 | 38.63 | qfq | 4,630,968 | 186,241,528 | -0.20% |
| 2024-08-08 | 39.60 | 40.46 | 39.13 | 39.81 | 38.71 | qfq | 4,948,094 | 196,626,257 | 0.18% |
| 2024-08-07 | 40.58 | 40.66 | 39.68 | 39.74 | 38.64 | qfq | 4,623,478 | 185,422,796 | -1.85% |
| 2024-08-06 | 41.40 | 41.59 | 39.76 | 40.49 | 39.37 | qfq | 9,342,741 | 377,163,627 | -0.76% |
| 2024-08-05 | 41.50 | 42.34 | 40.75 | 40.80 | 39.67 | qfq | 7,679,700 | 317,714,988 | -3.00% |
| 2024-08-02 | 42.52 | 43.16 | 41.90 | 42.06 | 40.90 | qfq | 8,299,488 | 352,024,389 | -2.98% |
| 2024-08-01 | 43.09 | 44.17 | 42.70 | 43.35 | 42.15 | qfq | 9,613,650 | 417,541,566 | 0.35% |
| 2024-07-31 | 41.60 | 43.39 | 41.52 | 43.20 | 42.01 | qfq | 11,648,509 | 498,272,139 | 3.25% |
| 2024-07-30 | 41.15 | 42.09 | 40.69 | 41.84 | 40.69 | qfq | 7,506,237 | 311,788,140 | 1.04% |
| 2024-07-29 | 42.01 | 42.50 | 41.34 | 41.41 | 40.27 | qfq | 6,289,776 | 263,609,487 | -1.48% |
| 2024-07-26 | 41.61 | 42.66 | 41.36 | 42.03 | 40.87 | qfq | 7,808,821 | 327,541,586 | 1.08% |
| 2024-07-25 | 41.53 | 42.00 | 41.31 | 41.58 | 40.43 | qfq | 5,519,000 | 229,941,881 | -0.31% |
| 2024-07-24 | 42.16 | 42.69 | 41.50 | 41.71 | 40.56 | qfq | 6,822,336 | 286,737,776 | -0.97% |
| 2024-07-23 | 43.70 | 43.78 | 42.04 | 42.12 | 40.96 | qfq | 10,084,170 | 431,841,397 | -3.79% |
| 2024-07-22 | 44.10 | 44.70 | 43.74 | 43.78 | 42.57 | qfq | 9,742,657 | 429,542,192 | -1.31% |
| 2024-07-19 | 43.73 | 45.00 | 43.49 | 44.36 | 43.14 | qfq | 13,993,597 | 622,336,439 | 1.39% |
| 2024-07-18 | 42.90 | 44.36 | 42.76 | 43.75 | 42.54 | qfq | 11,870,050 | 515,851,873 | 0.34% |
| 2024-07-17 | 43.78 | 44.51 | 43.57 | 43.60 | 42.40 | qfq | 13,043,311 | 573,757,450 | -1.00% |
| 2024-07-16 | 41.57 | 44.16 | 41.33 | 44.04 | 42.82 | qfq | 20,141,600 | 868,038,190 | 5.69% |
| 2024-07-15 | 41.35 | 42.33 | 41.20 | 41.67 | 40.52 | qfq | 9,434,574 | 394,892,594 | 0.39% |
| 2024-07-12 | 40.03 | 41.77 | 40.02 | 41.51 | 40.36 | qfq | 12,143,000 | 499,934,086 | 2.75% |
| 2024-07-11 | 40.50 | 40.58 | 39.90 | 40.40 | 39.29 | qfq | 7,865,268 | 316,620,321 | 0.80% |
| 2024-07-10 | 39.91 | 40.62 | 39.70 | 40.08 | 38.97 | qfq | 9,429,674 | 378,574,597 | 0.10% |
| 2024-07-09 | 37.08 | 40.15 | 37.01 | 40.04 | 38.94 | qfq | 17,618,006 | 690,406,849 | 7.32% |
| 2024-07-08 | 36.28 | 38.26 | 36.28 | 37.31 | 36.28 | qfq | 11,066,114 | 413,165,281 | 3.01% |
| 2024-07-05 | 36.90 | 37.38 | 35.68 | 36.22 | 35.22 | qfq | 6,882,931 | 249,208,541 | -2.45% |
| 2024-07-04 | 37.51 | 38.13 | 37.06 | 37.13 | 36.11 | qfq | 5,089,466 | 190,845,277 | -1.25% |
| 2024-07-03 | 37.68 | 38.30 | 36.76 | 37.60 | 36.56 | qfq | 7,684,031 | 288,281,168 | -0.32% |
| 2024-07-02 | 38.71 | 38.87 | 37.50 | 37.72 | 36.68 | qfq | 8,975,895 | 340,334,418 | -2.93% |
| 2024-07-01 | 39.11 | 39.24 | 37.98 | 38.86 | 37.79 | qfq | 6,532,600 | 252,152,446 | -0.10% |
| 2024-06-28 | 38.33 | 39.65 | 38.18 | 38.90 | 37.83 | qfq | 9,453,100 | 369,894,339 | 1.33% |
| 2024-06-27 | 39.09 | 39.52 | 38.25 | 38.39 | 37.33 | qfq | 8,237,811 | 319,274,798 | -2.71% |
| 2024-06-26 | 38.50 | 39.55 | 38.02 | 39.46 | 38.37 | qfq | 8,563,871 | 332,546,940 | 3.30% |
| 2024-06-25 | 39.08 | 39.51 | 37.90 | 38.20 | 37.15 | qfq | 11,245,951 | 432,704,307 | -2.63% |
| 2024-06-24 | 40.11 | 40.69 | 39.10 | 39.23 | 38.15 | qfq | 10,015,400 | 399,477,640 | -2.70% |
| 2024-06-21 | 39.01 | 40.46 | 38.70 | 40.32 | 39.21 | qfq | 11,227,511 | 447,462,497 | 1.56% |
| 2024-06-20 | 39.58 | 40.80 | 39.50 | 39.70 | 38.60 | qfq | 14,348,610 | 577,123,398 | -0.50% |
| 2024-06-19 | 40.10 | 40.69 | 39.20 | 39.90 | 38.80 | qfq | 12,836,141 | 511,712,189 | -0.57% |
| 2024-06-18 | 41.00 | 41.26 | 39.73 | 40.13 | 39.02 | qfq | 23,427,522 | 943,447,370 | -2.60% |
| 2024-06-17 | 39.50 | 42.34 | 39.22 | 41.20 | 40.06 | qfq | 29,973,114 | 1,237,266,707 | 5.05% |
| 2024-06-14 | 38.90 | 39.40 | 38.36 | 39.22 | 38.14 | qfq | 10,078,716 | 392,957,947 | 0.82% |
| 2024-06-13 | 38.50 | 39.57 | 38.44 | 38.90 | 37.83 | qfq | 13,663,289 | 533,378,674 | 1.41% |
| 2024-06-12 | 38.51 | 38.77 | 38.09 | 38.36 | 37.30 | qfq | 9,133,254 | 350,642,854 | -1.34% |
| 2024-06-11 | 37.81 | 39.14 | 37.68 | 38.88 | 37.81 | qfq | 13,746,142 | 530,352,095 | 2.15% |
| 2024-06-07 | 39.00 | 39.27 | 37.75 | 38.06 | 37.01 | qfq | 10,796,109 | 415,325,677 | -0.10% |
| 2024-06-06 | 39.89 | 40.78 | 38.01 | 38.10 | 37.05 | qfq | 15,155,733 | 591,349,292 | 0.03% |
| 2024-06-05 | 37.90 | 38.80 | 37.88 | 38.09 | 37.04 | qfq | 12,746,367 | 489,849,205 | -0.34% |
| 2024-06-04 | 36.70 | 38.28 | 36.36 | 38.22 | 37.17 | qfq | 14,642,431 | 550,200,539 | 4.14% |
| 2024-06-03 | 36.21 | 37.23 | 36.21 | 36.70 | 35.69 | qfq | 7,338,817 | 270,231,756 | 1.19% |
| 2024-05-31 | 36.85 | 37.23 | 36.27 | 36.27 | 35.27 | qfq | 9,269,436 | 340,286,104 | -1.73% |
| 2024-05-30 | 36.24 | 37.23 | 36.05 | 36.91 | 35.89 | qfq | 7,796,547 | 287,287,679 | 1.07% |
| 2024-05-29 | 35.80 | 36.71 | 35.75 | 36.52 | 35.51 | qfq | 5,670,322 | 206,231,433 | 1.00% |
| 2024-05-28 | 35.90 | 37.26 | 35.68 | 36.16 | 35.16 | qfq | 9,321,030 | 341,022,357 | -0.66% |
| 2024-05-27 | 35.89 | 36.45 | 34.94 | 36.40 | 34.81 | qfq | 6,009,401 | 214,381,732 | 2.42% |
| 2024-05-24 | 36.32 | 36.57 | 35.50 | 35.54 | 33.99 | qfq | 4,275,800 | 153,619,692 | -2.17% |
| 2024-05-23 | 37.38 | 37.50 | 36.25 | 36.33 | 34.75 | qfq | 5,333,095 | 196,187,005 | -2.36% |
| 2024-05-22 | 36.70 | 37.36 | 36.40 | 37.21 | 35.59 | qfq | 5,377,327 | 198,802,160 | 1.89% |
| 2024-05-21 | 36.70 | 36.93 | 36.33 | 36.52 | 34.93 | qfq | 3,595,165 | 131,402,988 | -0.95% |
| 2024-05-20 | 37.02 | 37.45 | 36.71 | 36.87 | 35.26 | qfq | 5,199,777 | 192,441,868 | -0.78% |
| 2024-05-17 | 36.86 | 37.18 | 35.88 | 37.16 | 35.54 | qfq | 6,652,525 | 242,874,815 | 0.95% |
| 2024-05-16 | 37.20 | 37.50 | 36.72 | 36.81 | 35.21 | qfq | 5,125,400 | 190,187,025 | -0.57% |
| 2024-05-15 | 37.19 | 37.75 | 36.95 | 37.02 | 35.41 | qfq | 4,435,158 | 165,454,213 | -1.20% |
| 2024-05-14 | 37.78 | 38.14 | 37.34 | 37.47 | 35.84 | qfq | 4,960,563 | 186,764,830 | -0.40% |
| 2024-05-13 | 38.00 | 38.13 | 37.50 | 37.62 | 35.98 | qfq | 5,502,060 | 207,677,364 | -1.98% |
| 2024-05-10 | 39.19 | 39.60 | 38.21 | 38.38 | 36.71 | qfq | 10,976,915 | 425,009,176 | -2.22% |
| 2024-05-09 | 36.79 | 39.48 | 36.79 | 39.25 | 37.54 | qfq | 14,073,542 | 539,555,712 | 6.66% |
| 2024-05-08 | 37.79 | 37.79 | 36.68 | 36.80 | 35.20 | qfq | 5,560,864 | 206,024,248 | -2.75% |
| 2024-05-07 | 37.86 | 38.05 | 37.72 | 37.84 | 36.19 | qfq | 4,433,892 | 167,890,888 | -0.18% |
| 2024-05-06 | 38.30 | 38.92 | 37.86 | 37.91 | 36.26 | qfq | 7,441,251 | 284,990,056 | -0.16% |
| 2024-04-30 | 38.04 | 38.39 | 37.68 | 37.97 | 36.32 | qfq | 7,469,349 | 283,603,535 | -0.37% |
| 2024-04-29 | 36.58 | 38.33 | 36.52 | 38.11 | 36.45 | qfq | 13,106,640 | 492,903,158 | 3.31% |
| 2024-04-26 | 35.82 | 36.93 | 35.82 | 36.89 | 35.28 | qfq | 8,086,981 | 295,618,869 | 1.96% |
| 2024-04-25 | 36.00 | 36.74 | 35.71 | 36.18 | 34.60 | qfq | 6,832,900 | 247,572,025 | 0.28% |
| 2024-04-24 | 35.90 | 36.19 | 35.70 | 36.08 | 34.51 | qfq | 6,247,411 | 224,671,168 | 0.08% |
| 2024-04-23 | 35.67 | 36.08 | 35.32 | 36.05 | 34.48 | qfq | 7,114,218 | 254,228,999 | 1.75% |
| 2024-04-22 | 35.00 | 36.01 | 34.60 | 35.43 | 33.89 | qfq | 7,994,393 | 284,218,375 | 2.46% |
| 2024-04-19 | 35.20 | 35.20 | 34.36 | 34.58 | 33.07 | qfq | 6,372,637 | 220,791,432 | -2.18% |
| 2024-04-18 | 35.60 | 35.99 | 34.80 | 35.35 | 33.81 | qfq | 6,632,176 | 235,361,641 | -1.45% |
| 2024-04-17 | 35.30 | 36.13 | 35.30 | 35.87 | 34.31 | qfq | 8,502,634 | 303,696,841 | 2.54% |
| 2024-04-16 | 36.07 | 36.39 | 34.98 | 34.98 | 33.46 | qfq | 7,077,375 | 252,883,636 | -3.82% |
| 2024-04-15 | 35.50 | 36.99 | 35.48 | 36.37 | 34.79 | qfq | 8,767,033 | 318,962,581 | 2.80% |
| 2024-04-12 | 35.00 | 35.75 | 35.00 | 35.38 | 33.84 | qfq | 4,622,381 | 163,321,103 | 0.51% |
| 2024-04-11 | 35.65 | 36.18 | 35.05 | 35.20 | 33.67 | qfq | 7,265,473 | 257,796,122 | -1.32% |
| 2024-04-10 | 37.27 | 37.35 | 35.50 | 35.67 | 34.12 | qfq | 6,972,445 | 251,395,766 | -4.22% |
| 2024-04-09 | 36.72 | 37.24 | 36.52 | 37.24 | 35.62 | qfq | 3,596,930 | 132,946,142 | 1.50% |
| 2024-04-08 | 37.79 | 37.86 | 36.66 | 36.69 | 35.09 | qfq | 4,349,552 | 161,921,761 | -2.32% |
| 2024-04-03 | 37.54 | 37.94 | 37.07 | 37.56 | 35.92 | qfq | 4,773,933 | 178,981,329 | -0.48% |
| 2024-04-02 | 38.23 | 38.37 | 37.54 | 37.74 | 36.10 | qfq | 5,524,423 | 208,914,151 | -1.82% |
| 2024-04-01 | 37.95 | 38.56 | 37.79 | 38.44 | 36.77 | qfq | 7,639,896 | 291,898,237 | 2.56% |
| 2024-03-29 | 37.03 | 37.57 | 36.73 | 37.48 | 35.85 | qfq | 5,559,655 | 206,548,571 | 1.57% |
| 2024-03-28 | 36.55 | 37.49 | 36.38 | 36.90 | 35.29 | qfq | 7,656,349 | 283,340,942 | 1.01% |
| 2024-03-27 | 37.98 | 37.99 | 36.52 | 36.53 | 34.94 | qfq | 8,066,348 | 299,572,061 | -3.92% |
| 2024-03-26 | 38.32 | 38.77 | 37.50 | 38.02 | 36.36 | qfq | 9,143,906 | 348,192,662 | -0.34% |
| 2024-03-25 | 40.00 | 40.13 | 38.05 | 38.15 | 36.49 | qfq | 13,583,119 | 528,255,863 | -5.80% |
| 2024-03-22 | 40.81 | 41.53 | 40.11 | 40.50 | 38.74 | qfq | 8,768,460 | 356,635,664 | -1.05% |
| 2024-03-21 | 42.06 | 42.16 | 40.91 | 40.93 | 39.15 | qfq | 8,851,467 | 366,073,191 | -1.80% |
| 2024-03-20 | 41.72 | 42.25 | 41.16 | 41.68 | 39.87 | qfq | 9,111,393 | 379,749,134 | -0.71% |
| 2024-03-19 | 41.56 | 42.60 | 40.99 | 41.98 | 40.15 | qfq | 14,565,303 | 609,349,865 | 0.79% |
| 2024-03-18 | 41.77 | 42.28 | 40.90 | 41.65 | 39.84 | qfq | 13,440,947 | 557,456,032 | 0.51% |
| 2024-03-15 | 41.40 | 41.47 | 40.20 | 41.44 | 39.64 | qfq | 10,593,769 | 432,328,486 | 0.05% |
| 2024-03-14 | 41.10 | 42.24 | 40.88 | 41.42 | 39.62 | qfq | 12,451,657 | 517,652,161 | -0.38% |
| 2024-03-13 | 41.50 | 43.17 | 41.48 | 41.58 | 39.77 | qfq | 18,161,832 | 769,466,717 | 0.73% |
| 2024-03-12 | 41.66 | 42.04 | 40.88 | 41.28 | 39.48 | qfq | 12,369,750 | 510,787,104 | -0.91% |
| 2024-03-11 | 40.57 | 41.69 | 40.48 | 41.66 | 39.85 | qfq | 14,658,122 | 603,636,285 | 1.61% |
| 2024-03-08 | 38.72 | 41.00 | 38.43 | 41.00 | 39.21 | qfq | 18,562,750 | 743,495,852 | 6.08% |
| 2024-03-07 | 39.69 | 40.08 | 38.65 | 38.65 | 36.97 | qfq | 10,668,380 | 417,523,002 | -2.87% |
| 2024-03-06 | 39.60 | 39.88 | 38.65 | 39.79 | 38.06 | qfq | 11,413,964 | 448,223,158 | -0.53% |
| 2024-03-05 | 40.30 | 40.99 | 39.72 | 40.00 | 38.26 | qfq | 9,827,605 | 395,510,131 | -1.31% |
| 2024-03-04 | 40.57 | 41.09 | 39.85 | 40.53 | 38.77 | qfq | 13,218,838 | 533,540,910 | -0.52% |
| 2024-03-01 | 40.00 | 41.20 | 39.45 | 40.74 | 38.97 | qfq | 20,104,746 | 813,675,693 | 2.49% |
| 2024-02-29 | 37.45 | 39.86 | 37.45 | 39.75 | 38.02 | qfq | 16,039,790 | 627,453,859 | 5.52% |
| 2024-02-28 | 39.98 | 40.38 | 37.51 | 37.67 | 36.03 | qfq | 17,050,435 | 666,918,489 | -6.18% |
| 2024-02-27 | 38.30 | 40.15 | 38.16 | 40.15 | 38.40 | qfq | 14,684,692 | 577,787,979 | 4.23% |
| 2024-02-26 | 38.82 | 39.25 | 38.46 | 38.52 | 36.84 | qfq | 9,605,300 | 372,452,440 | -1.23% |
| 2024-02-23 | 39.70 | 39.90 | 38.40 | 39.00 | 37.30 | qfq | 9,951,905 | 387,259,701 | -0.76% |
| 2024-02-22 | 38.60 | 39.47 | 38.60 | 39.30 | 37.59 | qfq | 7,740,866 | 303,014,220 | 1.03% |
| 2024-02-21 | 38.22 | 40.04 | 38.11 | 38.90 | 37.21 | qfq | 11,384,087 | 444,182,639 | 0.41% |
| 2024-02-20 | 39.15 | 39.30 | 37.95 | 38.74 | 37.05 | qfq | 12,290,073 | 473,115,039 | -3.08% |
| 2024-02-19 | 39.58 | 40.64 | 39.01 | 39.97 | 38.23 | qfq | 12,431,394 | 494,909,328 | 1.29% |
| 2024-02-08 | 39.50 | 41.98 | 39.26 | 39.46 | 37.74 | qfq | 17,412,987 | 710,460,538 | 0.56% |
| 2024-02-07 | 38.07 | 39.85 | 38.00 | 39.24 | 37.53 | qfq | 15,117,430 | 593,373,098 | 1.95% |
| 2024-02-06 | 34.56 | 38.66 | 34.55 | 38.49 | 36.81 | qfq | 14,642,361 | 547,398,348 | 9.04% |
| 2024-02-05 | 33.90 | 35.95 | 32.66 | 35.30 | 33.76 | qfq | 12,489,075 | 431,238,656 | 2.89% |
| 2024-02-02 | 34.33 | 35.97 | 33.28 | 34.31 | 32.82 | qfq | 11,321,572 | 394,923,760 | 0.26% |
| 2024-02-01 | 32.51 | 35.14 | 32.48 | 34.22 | 32.73 | qfq | 9,548,020 | 327,646,892 | 4.27% |
| 2024-01-31 | 36.00 | 36.42 | 32.73 | 32.82 | 31.39 | qfq | 12,798,145 | 437,465,109 | -9.84% |
| 2024-01-30 | 36.26 | 37.35 | 35.82 | 36.40 | 34.81 | qfq | 6,714,364 | 246,123,431 | -0.84% |
| 2024-01-29 | 37.21 | 37.75 | 36.20 | 36.71 | 35.11 | qfq | 8,152,074 | 301,021,081 | -1.37% |
| 2024-01-26 | 38.38 | 38.63 | 36.90 | 37.22 | 35.60 | qfq | 11,198,178 | 421,269,366 | -4.27% |
| 2024-01-25 | 38.82 | 38.94 | 38.11 | 38.88 | 37.19 | qfq | 12,252,994 | 472,834,280 | -0.64% |
| 2024-01-24 | 37.88 | 39.50 | 37.50 | 39.13 | 37.43 | qfq | 17,841,191 | 684,660,612 | 2.57% |
| 2024-01-23 | 35.65 | 38.77 | 35.05 | 38.15 | 36.49 | qfq | 17,736,291 | 666,177,248 | 7.50% |
| 2024-01-22 | 36.37 | 36.69 | 35.15 | 35.49 | 33.94 | qfq | 8,385,885 | 301,711,238 | -2.69% |
| 2024-01-19 | 37.65 | 38.15 | 36.39 | 36.47 | 34.88 | qfq | 9,395,794 | 349,052,634 | -3.62% |
| 2024-01-18 | 35.82 | 37.88 | 35.71 | 37.84 | 36.19 | qfq | 15,253,478 | 565,913,143 | 4.65% |
| 2024-01-17 | 37.08 | 37.28 | 36.13 | 36.16 | 34.59 | qfq | 7,019,360 | 257,254,659 | -2.48% |
| 2024-01-16 | 36.41 | 37.38 | 36.35 | 37.08 | 35.47 | qfq | 12,639,310 | 466,521,709 | 0.32% |
| 2024-01-15 | 34.54 | 38.48 | 34.54 | 36.96 | 35.35 | qfq | 21,545,298 | 799,130,549 | 8.10% |
| 2024-01-12 | 34.13 | 34.60 | 34.03 | 34.19 | 32.70 | qfq | 3,112,524 | 106,945,624 | -0.44% |
| 2024-01-11 | 33.69 | 34.55 | 33.60 | 34.34 | 32.84 | qfq | 3,461,720 | 118,340,100 | 1.60% |
| 2024-01-10 | 33.42 | 34.12 | 32.89 | 33.80 | 32.33 | qfq | 3,903,849 | 131,437,957 | 0.36% |
| 2024-01-09 | 34.05 | 34.40 | 33.61 | 33.68 | 32.21 | qfq | 3,722,014 | 126,050,711 | 0.00% |
| 2024-01-08 | 34.75 | 34.75 | 33.68 | 33.68 | 32.21 | qfq | 4,331,680 | 147,561,754 | -3.19% |
| 2024-01-05 | 34.45 | 35.18 | 34.40 | 34.79 | 33.28 | qfq | 3,919,548 | 136,305,724 | 0.90% |
| 2024-01-04 | 35.15 | 35.15 | 34.22 | 34.48 | 32.98 | qfq | 3,749,742 | 129,723,852 | -1.91% |
| 2024-01-03 | 35.87 | 36.25 | 34.81 | 35.15 | 33.62 | qfq | 5,346,921 | 188,999,120 | -2.23% |
| 2024-01-02 | 36.60 | 36.67 | 35.93 | 35.95 | 34.38 | qfq | 3,580,950 | 129,337,555 | -2.04% |
| 2023-12-29 | 36.65 | 36.93 | 36.46 | 36.70 | 35.10 | qfq | 4,416,015 | 162,130,329 | 0.08% |
| 2023-12-28 | 35.24 | 37.15 | 34.81 | 36.67 | 35.07 | qfq | 8,290,161 | 300,195,609 | 3.73% |
| 2023-12-27 | 35.03 | 35.80 | 34.90 | 35.35 | 33.81 | qfq | 4,348,989 | 153,999,588 | 0.74% |
| 2023-12-26 | 35.64 | 35.73 | 34.88 | 35.09 | 33.56 | qfq | 3,157,636 | 111,170,091 | -1.54% |
| 2023-12-25 | 34.65 | 35.87 | 34.43 | 35.64 | 34.09 | qfq | 5,206,661 | 183,885,767 | 2.80% |
| 2023-12-22 | 34.66 | 34.83 | 34.03 | 34.67 | 33.16 | qfq | 3,911,461 | 134,715,561 | 0.09% |
| 2023-12-21 | 34.63 | 34.98 | 34.23 | 34.64 | 33.13 | qfq | 3,961,927 | 137,016,923 | -0.32% |
| 2023-12-20 | 35.38 | 35.45 | 34.68 | 34.75 | 33.24 | qfq | 2,483,531 | 86,781,019 | -1.59% |
| 2023-12-19 | 35.19 | 35.71 | 35.00 | 35.31 | 33.77 | qfq | 2,557,891 | 90,197,538 | 0.54% |
| 2023-12-18 | 35.75 | 35.75 | 34.82 | 35.12 | 33.59 | qfq | 3,025,214 | 106,230,973 | -1.54% |
| 2023-12-15 | 35.63 | 36.06 | 35.43 | 35.67 | 34.12 | qfq | 2,491,488 | 89,023,173 | 0.17% |
| 2023-12-14 | 35.84 | 36.29 | 35.61 | 35.61 | 34.06 | qfq | 2,650,891 | 95,302,941 | -0.11% |
| 2023-12-13 | 35.91 | 36.06 | 35.65 | 35.65 | 34.10 | qfq | 3,508,099 | 125,644,072 | -1.33% |
| 2023-12-12 | 36.58 | 36.77 | 35.91 | 36.13 | 34.56 | qfq | 4,038,909 | 146,419,832 | -1.28% |
| 2023-12-11 | 36.21 | 36.75 | 35.62 | 36.60 | 35.01 | qfq | 4,406,127 | 159,411,747 | 0.38% |
| 2023-12-08 | 35.95 | 36.61 | 35.82 | 36.46 | 34.87 | qfq | 5,100,165 | 185,002,303 | 2.10% |
| 2023-12-07 | 35.90 | 35.96 | 35.08 | 35.71 | 34.16 | qfq | 4,036,961 | 143,541,232 | -0.56% |
| 2023-12-06 | 35.90 | 36.42 | 35.84 | 35.91 | 34.35 | qfq | 2,811,424 | 101,550,890 | 0.11% |
| 2023-12-05 | 36.55 | 36.67 | 35.84 | 35.87 | 34.31 | qfq | 3,128,710 | 113,121,490 | -2.26% |
| 2023-12-04 | 37.36 | 37.49 | 36.70 | 36.70 | 35.10 | qfq | 3,920,965 | 145,155,638 | -1.77% |
| 2023-12-01 | 37.50 | 37.65 | 36.90 | 37.36 | 35.73 | qfq | 4,162,629 | 155,204,644 | -0.27% |
| 2023-11-30 | 38.00 | 38.06 | 37.20 | 37.46 | 35.83 | qfq | 3,782,002 | 142,171,252 | -1.58% |
| 2023-11-29 | 37.93 | 39.16 | 37.90 | 38.06 | 36.40 | qfq | 6,910,940 | 266,313,137 | 0.24% |
| 2023-11-28 | 37.65 | 38.17 | 37.51 | 37.97 | 36.32 | qfq | 3,143,968 | 119,117,941 | 0.50% |
| 2023-11-27 | 37.20 | 37.93 | 36.92 | 37.78 | 36.13 | qfq | 4,399,271 | 165,055,665 | 1.40% |
| 2023-11-24 | 37.88 | 37.88 | 37.02 | 37.26 | 35.64 | qfq | 3,827,853 | 142,712,406 | -1.74% |
| 2023-11-23 | 37.63 | 38.14 | 37.45 | 37.92 | 36.27 | qfq | 3,770,711 | 142,334,531 | 0.85% |
| 2023-11-22 | 38.21 | 38.59 | 37.55 | 37.60 | 35.96 | qfq | 5,573,138 | 211,639,654 | -2.54% |
| 2023-11-21 | 39.21 | 39.37 | 38.46 | 38.58 | 36.90 | qfq | 4,730,098 | 184,215,443 | -1.08% |
| 2023-11-20 | 39.23 | 39.44 | 38.70 | 39.00 | 37.30 | qfq | 5,388,000 | 210,373,405 | -0.43% |
| 2023-11-17 | 39.05 | 39.42 | 38.74 | 39.17 | 37.46 | qfq | 4,613,075 | 180,620,126 | 0.03% |
| 2023-11-16 | 39.85 | 39.87 | 39.03 | 39.16 | 37.45 | qfq | 6,094,314 | 239,577,938 | -2.17% |
| 2023-11-15 | 40.09 | 40.27 | 39.70 | 40.03 | 38.29 | qfq | 6,460,352 | 258,373,310 | 0.70% |
| 2023-11-14 | 39.50 | 40.10 | 39.32 | 39.75 | 38.02 | qfq | 5,788,423 | 229,778,080 | 0.66% |
| 2023-11-13 | 39.69 | 39.85 | 39.12 | 39.49 | 37.77 | qfq | 6,190,226 | 244,062,019 | -0.03% |
| 2023-11-10 | 39.28 | 39.92 | 39.07 | 39.50 | 37.78 | qfq | 6,204,857 | 244,760,392 | 0.08% |
| 2023-11-09 | 39.95 | 40.28 | 39.23 | 39.47 | 37.75 | qfq | 7,334,720 | 290,554,039 | -1.20% |
| 2023-11-08 | 40.40 | 40.50 | 39.66 | 39.95 | 38.21 | qfq | 7,597,797 | 304,203,995 | -1.14% |
| 2023-11-07 | 40.25 | 40.67 | 39.90 | 40.41 | 38.65 | qfq | 6,489,876 | 261,909,998 | -0.54% |
| 2023-11-06 | 40.12 | 41.18 | 39.55 | 40.63 | 38.86 | qfq | 13,980,670 | 565,236,593 | 1.27% |
| 2023-11-03 | 38.16 | 40.24 | 38.16 | 40.12 | 38.37 | qfq | 14,454,198 | 571,357,142 | 4.94% |
| 2023-11-02 | 38.48 | 39.06 | 38.18 | 38.23 | 36.57 | qfq | 7,638,305 | 294,717,467 | -0.80% |
| 2023-11-01 | 37.95 | 38.95 | 37.69 | 38.54 | 36.86 | qfq | 9,578,436 | 368,639,256 | 1.53% |
| 2023-10-31 | 38.06 | 38.15 | 37.65 | 37.96 | 36.31 | qfq | 6,005,465 | 227,466,942 | -0.24% |
| 2023-10-30 | 36.61 | 38.60 | 36.43 | 38.05 | 36.39 | qfq | 12,790,400 | 482,791,672 | 3.28% |
| 2023-10-27 | 36.05 | 37.08 | 35.33 | 36.84 | 35.24 | qfq | 8,217,508 | 298,723,902 | 1.82% |
| 2023-10-26 | 35.91 | 36.33 | 35.46 | 36.18 | 34.60 | qfq | 5,394,807 | 193,649,444 | 0.00% |
| 2023-10-25 | 35.41 | 36.49 | 35.41 | 36.18 | 34.60 | qfq | 6,858,674 | 247,687,902 | 2.32% |
| 2023-10-24 | 35.04 | 35.58 | 33.94 | 35.36 | 33.82 | qfq | 8,444,504 | 294,527,451 | 1.64% |
| 2023-10-23 | 35.75 | 35.79 | 34.43 | 34.79 | 33.28 | qfq | 6,860,962 | 240,071,236 | -3.60% |
| 2023-10-20 | 36.85 | 37.10 | 35.94 | 36.09 | 34.52 | qfq | 6,606,663 | 240,350,274 | -2.93% |
| 2023-10-19 | 36.99 | 38.48 | 36.80 | 37.18 | 35.56 | qfq | 7,903,632 | 297,659,606 | -0.32% |
| 2023-10-18 | 37.27 | 37.98 | 36.74 | 37.30 | 35.68 | qfq | 6,787,458 | 253,552,555 | 0.08% |
| 2023-10-17 | 37.73 | 38.22 | 37.12 | 37.27 | 35.65 | qfq | 6,155,875 | 230,647,402 | -1.09% |
| 2023-10-16 | 38.60 | 38.60 | 37.46 | 37.68 | 36.04 | qfq | 9,594,159 | 363,423,047 | -2.00% |
| 2023-10-13 | 37.38 | 39.16 | 37.30 | 38.45 | 36.78 | qfq | 16,031,051 | 618,182,991 | 2.18% |
| 2023-10-12 | 36.80 | 38.68 | 36.40 | 37.63 | 35.99 | qfq | 17,923,174 | 674,923,948 | 4.15% |
| 2023-10-11 | 35.27 | 36.40 | 35.21 | 36.13 | 34.56 | qfq | 8,661,035 | 310,924,039 | 2.73% |
| 2023-10-10 | 35.25 | 35.59 | 34.95 | 35.17 | 33.64 | qfq | 4,646,800 | 163,867,981 | 0.14% |
| 2023-10-09 | 34.95 | 35.43 | 34.73 | 35.12 | 33.59 | qfq | 4,261,206 | 149,473,515 | 0.46% |
| 2023-09-28 | 34.82 | 35.24 | 34.67 | 34.96 | 33.44 | qfq | 3,381,550 | 118,337,043 | 0.46% |
| 2023-09-27 | 34.54 | 35.35 | 34.52 | 34.80 | 33.28 | qfq | 3,411,056 | 118,872,026 | 0.78% |
| 2023-09-26 | 34.89 | 35.02 | 34.53 | 34.53 | 33.03 | qfq | 2,518,711 | 87,411,111 | -1.23% |
| 2023-09-25 | 35.10 | 35.49 | 34.76 | 34.96 | 33.44 | qfq | 3,735,044 | 130,613,455 | -1.10% |
| 2023-09-22 | 34.70 | 35.49 | 34.63 | 35.35 | 33.81 | qfq | 4,611,459 | 162,041,778 | 1.79% |
| 2023-09-21 | 34.53 | 34.97 | 34.40 | 34.73 | 33.22 | qfq | 3,693,281 | 128,125,730 | 0.20% |
| 2023-09-20 | 34.81 | 35.39 | 34.63 | 34.66 | 33.15 | qfq | 4,206,425 | 146,565,618 | -1.53% |
| 2023-09-19 | 35.35 | 35.53 | 34.80 | 35.20 | 33.67 | qfq | 4,130,700 | 145,305,779 | -0.93% |
| 2023-09-18 | 35.68 | 36.10 | 35.39 | 35.53 | 33.98 | qfq | 3,759,785 | 134,173,954 | -0.81% |
| 2023-09-15 | 35.69 | 36.75 | 35.15 | 35.82 | 34.26 | qfq | 5,689,047 | 204,313,712 | 0.67% |
| 2023-09-14 | 36.15 | 36.15 | 35.34 | 35.58 | 34.03 | qfq | 4,335,354 | 154,425,674 | -1.47% |
| 2023-09-13 | 36.30 | 36.55 | 35.64 | 36.11 | 34.54 | qfq | 5,029,023 | 181,287,676 | -0.91% |
| 2023-09-12 | 36.50 | 36.84 | 36.32 | 36.44 | 34.85 | qfq | 4,159,590 | 151,782,562 | -0.49% |
| 2023-09-11 | 36.46 | 36.89 | 36.31 | 36.62 | 35.03 | qfq | 5,397,164 | 197,613,113 | 0.05% |
| 2023-09-08 | 36.13 | 36.94 | 36.09 | 36.60 | 35.01 | qfq | 4,680,139 | 171,443,744 | 0.41% |
| 2023-09-07 | 37.10 | 37.28 | 36.31 | 36.45 | 34.86 | qfq | 7,877,904 | 289,518,881 | -2.51% |
| 2023-09-06 | 36.04 | 37.56 | 36.01 | 37.39 | 35.76 | qfq | 10,383,129 | 383,919,100 | 2.72% |
| 2023-09-05 | 36.13 | 36.90 | 36.05 | 36.40 | 34.81 | qfq | 8,765,700 | 320,268,587 | 0.75% |
| 2023-09-04 | 35.84 | 36.13 | 35.39 | 36.13 | 34.56 | qfq | 6,465,587 | 231,727,930 | 1.09% |
| 2023-09-01 | 35.77 | 36.06 | 35.35 | 35.74 | 34.18 | qfq | 4,772,620 | 170,170,101 | 0.06% |
| 2023-08-31 | 35.55 | 36.28 | 35.23 | 35.72 | 34.16 | qfq | 7,449,604 | 266,400,102 | 0.28% |
| 2023-08-30 | 35.10 | 36.28 | 35.10 | 35.62 | 34.07 | qfq | 11,517,178 | 411,488,947 | 1.60% |
| 2023-08-29 | 33.00 | 35.12 | 33.00 | 35.06 | 33.53 | qfq | 12,344,915 | 424,816,361 | 5.38% |
| 2023-08-28 | 35.50 | 35.50 | 33.19 | 33.27 | 31.82 | qfq | 9,157,770 | 310,873,907 | 1.03% |
| 2023-08-25 | 33.10 | 33.29 | 32.63 | 32.93 | 31.50 | qfq | 6,207,089 | 204,471,526 | -1.64% |
| 2023-08-24 | 32.86 | 34.15 | 32.56 | 33.48 | 32.02 | qfq | 9,259,616 | 308,965,880 | 2.10% |
| 2023-08-23 | 33.79 | 33.80 | 32.77 | 32.79 | 31.36 | qfq | 8,109,854 | 268,797,462 | -3.45% |
| 2023-08-22 | 34.06 | 34.50 | 33.21 | 33.96 | 32.48 | qfq | 9,251,496 | 312,706,847 | -0.29% |
| 2023-08-21 | 34.97 | 35.26 | 33.96 | 34.06 | 32.58 | qfq | 11,544,567 | 397,665,001 | -2.69% |
| 2023-08-18 | 37.18 | 37.38 | 34.18 | 35.00 | 33.48 | qfq | 23,358,845 | 820,158,560 | -5.99% |
| 2023-08-17 | 37.07 | 37.69 | 36.50 | 37.23 | 35.61 | qfq | 4,524,964 | 167,929,690 | 0.27% |
| 2023-08-16 | 39.63 | 39.84 | 37.00 | 37.13 | 35.51 | qfq | 9,393,659 | 357,227,676 | -6.40% |
| 2023-08-15 | 40.79 | 40.88 | 39.51 | 39.67 | 37.94 | qfq | 4,504,612 | 179,737,523 | -2.43% |
| 2023-08-14 | 40.38 | 41.03 | 40.15 | 40.66 | 38.89 | qfq | 3,593,127 | 145,675,043 | -0.29% |
| 2023-08-11 | 41.62 | 41.68 | 40.78 | 40.78 | 39.00 | qfq | 2,672,657 | 109,798,267 | -1.85% |
| 2023-08-10 | 41.61 | 41.88 | 41.22 | 41.55 | 39.74 | qfq | 2,330,138 | 96,825,406 | -0.02% |
| 2023-08-09 | 41.07 | 41.58 | 41.07 | 41.56 | 39.75 | qfq | 2,620,972 | 108,528,011 | 0.41% |
| 2023-08-08 | 42.15 | 42.35 | 41.24 | 41.39 | 39.59 | qfq | 4,889,545 | 203,662,143 | -1.83% |
| 2023-08-07 | 42.70 | 42.85 | 41.81 | 42.16 | 40.32 | qfq | 4,800,082 | 202,279,755 | -1.61% |
| 2023-08-04 | 42.93 | 43.28 | 42.48 | 42.85 | 40.98 | qfq | 4,902,866 | 210,129,767 | -0.14% |
| 2023-08-03 | 42.90 | 43.11 | 42.30 | 42.91 | 41.04 | qfq | 4,873,079 | 208,257,703 | -0.67% |
| 2023-08-02 | 42.69 | 43.76 | 42.69 | 43.20 | 41.32 | qfq | 7,904,136 | 342,785,310 | 1.22% |
| 2023-08-01 | 43.37 | 43.45 | 42.32 | 42.68 | 40.82 | qfq | 5,671,278 | 242,981,704 | -0.58% |
| 2023-07-31 | 42.28 | 43.00 | 42.09 | 42.93 | 41.06 | qfq | 5,844,366 | 249,270,888 | 1.83% |
| 2023-07-28 | 41.70 | 42.25 | 41.21 | 42.16 | 40.32 | qfq | 5,405,459 | 225,504,425 | -0.09% |
| 2023-07-27 | 41.68 | 43.49 | 41.68 | 42.20 | 40.36 | qfq | 7,182,263 | 305,012,176 | 1.13% |
| 2023-07-26 | 41.83 | 42.18 | 41.58 | 41.73 | 39.91 | qfq | 3,013,487 | 126,122,161 | -0.10% |
| 2023-07-25 | 41.30 | 42.25 | 41.20 | 41.77 | 39.95 | qfq | 4,115,552 | 171,574,630 | 2.18% |
| 2023-07-24 | 41.25 | 41.38 | 40.81 | 40.88 | 39.10 | qfq | 3,259,489 | 133,675,362 | -1.02% |
| 2023-07-21 | 41.60 | 42.23 | 41.11 | 41.30 | 39.50 | qfq | 4,297,714 | 178,797,390 | -0.89% |
| 2023-07-20 | 43.11 | 43.30 | 41.60 | 41.67 | 39.86 | qfq | 6,660,211 | 281,828,179 | -3.27% |
| 2023-07-19 | 43.03 | 43.88 | 42.80 | 43.08 | 41.20 | qfq | 4,504,756 | 194,070,779 | -0.51% |
| 2023-07-18 | 43.20 | 44.23 | 43.03 | 43.30 | 41.41 | qfq | 7,537,318 | 329,206,745 | 0.74% |