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
佰奥智能300836.SZ
最近收盘价55.912026-07-17
最近交易日2026-07-17
成交量（股）1,969,665
成交额（元）112,772,123
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-24 | 2024-09-30 | cash_dividend | 0.158 | — | — | — | 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 | 59.56 | 59.63 | 55.60 | 55.91 | 55.91 | qfq | 1,969,665 | 112,772,123 | -6.11% |
| 2026-07-16 | 59.55 | 61.30 | 58.10 | 59.55 | 59.55 | qfq | 1,365,395 | 81,212,286 | -1.44% |
| 2026-07-15 | 64.67 | 64.96 | 60.00 | 60.42 | 60.42 | qfq | 1,433,115 | 87,772,369 | -2.55% |
| 2026-07-14 | 61.42 | 62.56 | 58.52 | 62.00 | 62.00 | qfq | 1,847,800 | 112,063,010 | 3.35% |
| 2026-07-13 | 65.50 | 69.95 | 59.46 | 59.99 | 59.99 | qfq | 2,307,423 | 147,870,489 | -12.65% |
| 2026-07-10 | 69.03 | 70.99 | 66.69 | 68.68 | 68.68 | qfq | 1,478,319 | 101,061,225 | -0.61% |
| 2026-07-09 | 66.00 | 69.43 | 63.21 | 69.10 | 69.10 | qfq | 2,146,640 | 142,650,620 | 3.93% |
| 2026-07-08 | 67.12 | 67.64 | 63.78 | 66.49 | 66.49 | qfq | 1,713,880 | 111,752,573 | -1.13% |
| 2026-07-07 | 69.84 | 70.00 | 66.58 | 67.25 | 67.25 | qfq | 1,377,543 | 93,543,248 | -3.18% |
| 2026-07-06 | 71.27 | 72.90 | 68.20 | 69.46 | 69.46 | qfq | 1,725,280 | 121,471,107 | -2.44% |
| 2026-07-03 | 67.88 | 73.68 | 65.00 | 71.20 | 71.20 | qfq | 3,218,920 | 226,697,872 | 7.90% |
| 2026-07-02 | 69.80 | 69.80 | 64.95 | 65.99 | 65.99 | qfq | 2,441,751 | 163,747,411 | -5.43% |
| 2026-07-01 | 73.90 | 75.37 | 69.30 | 69.78 | 69.78 | qfq | 2,592,595 | 184,752,773 | -5.69% |
| 2026-06-30 | 71.38 | 74.35 | 70.00 | 73.99 | 73.99 | qfq | 2,172,477 | 158,288,554 | 3.66% |
| 2026-06-29 | 74.00 | 75.29 | 68.73 | 71.38 | 71.38 | qfq | 2,178,685 | 154,976,078 | -4.18% |
| 2026-06-26 | 74.78 | 75.50 | 70.45 | 74.49 | 74.49 | qfq | 2,252,879 | 165,491,023 | 0.00% |
| 2026-06-25 | 74.79 | 77.98 | 73.20 | 74.49 | 74.29 | qfq | 2,283,379 | 172,655,815 | -1.35% |
| 2026-06-24 | 71.81 | 75.78 | 68.64 | 75.51 | 75.31 | qfq | 2,216,007 | 161,430,608 | 5.11% |
| 2026-06-23 | 73.62 | 76.62 | 70.60 | 71.84 | 71.65 | qfq | 2,020,200 | 147,022,782 | -3.79% |
| 2026-06-22 | 74.80 | 77.10 | 70.80 | 74.67 | 74.47 | qfq | 2,231,650 | 164,353,122 | -1.02% |
| 2026-06-18 | 74.14 | 75.50 | 73.70 | 75.44 | 75.24 | qfq | 1,788,106 | 133,322,047 | 0.55% |
| 2026-06-17 | 76.41 | 77.20 | 73.83 | 75.03 | 74.83 | qfq | 2,417,305 | 181,798,186 | -1.09% |
| 2026-06-16 | 73.15 | 75.88 | 70.74 | 75.86 | 75.66 | qfq | 2,540,460 | 187,819,467 | 5.80% |
| 2026-06-15 | 65.99 | 72.40 | 65.52 | 71.70 | 71.51 | qfq | 2,826,368 | 197,464,110 | 10.24% |
| 2026-06-12 | 66.97 | 68.97 | 64.72 | 65.04 | 64.87 | qfq | 1,857,165 | 122,875,205 | -2.21% |
| 2026-06-11 | 67.24 | 67.80 | 65.51 | 66.51 | 66.33 | qfq | 1,186,655 | 78,761,148 | -1.10% |
| 2026-06-10 | 69.51 | 70.80 | 67.00 | 67.25 | 67.07 | qfq | 1,873,055 | 127,270,641 | -5.28% |
| 2026-06-09 | 69.55 | 71.56 | 67.44 | 71.00 | 70.81 | qfq | 1,978,510 | 138,257,603 | 4.14% |
| 2026-06-08 | 67.00 | 69.35 | 66.40 | 68.18 | 68.00 | qfq | 1,992,715 | 135,252,381 | -2.05% |
| 2026-06-05 | 68.60 | 71.30 | 66.10 | 69.61 | 69.42 | qfq | 2,224,745 | 153,467,465 | 1.03% |
| 2026-06-04 | 69.01 | 69.97 | 67.10 | 68.90 | 68.72 | qfq | 1,772,320 | 121,230,215 | -0.55% |
| 2026-06-03 | 70.62 | 72.88 | 68.20 | 69.28 | 69.09 | qfq | 1,697,771 | 119,986,640 | -1.72% |
| 2026-06-02 | 70.92 | 71.42 | 67.64 | 70.49 | 70.30 | qfq | 2,264,775 | 157,677,256 | 0.87% |
| 2026-06-01 | 72.26 | 73.00 | 68.68 | 69.88 | 69.69 | qfq | 3,304,765 | 232,281,686 | -5.03% |
| 2026-05-29 | 79.27 | 79.27 | 73.00 | 73.58 | 73.38 | qfq | 2,561,012 | 192,912,509 | -5.86% |
| 2026-05-28 | 75.50 | 78.50 | 74.38 | 78.16 | 77.95 | qfq | 2,483,542 | 189,776,252 | 3.88% |
| 2026-05-27 | 77.60 | 78.77 | 74.68 | 75.24 | 75.04 | qfq | 2,253,994 | 171,645,055 | -3.04% |
| 2026-05-26 | 78.71 | 78.71 | 75.50 | 77.60 | 77.39 | qfq | 2,246,289 | 172,462,564 | -1.40% |
| 2026-05-25 | 79.25 | 80.60 | 76.00 | 78.70 | 78.49 | qfq | 2,908,664 | 228,636,423 | -0.69% |
| 2026-05-22 | 76.52 | 79.60 | 75.31 | 79.25 | 79.04 | qfq | 2,913,610 | 224,962,837 | 4.28% |
| 2026-05-21 | 79.60 | 82.00 | 75.37 | 76.00 | 75.80 | qfq | 3,340,188 | 263,898,130 | -4.46% |
| 2026-05-20 | 79.50 | 81.40 | 78.00 | 79.55 | 79.34 | qfq | 3,186,128 | 252,700,539 | -0.34% |
| 2026-05-19 | 78.18 | 81.45 | 75.20 | 79.82 | 79.61 | qfq | 5,061,225 | 398,783,192 | 1.77% |
| 2026-05-18 | 69.23 | 79.67 | 68.70 | 78.43 | 78.22 | qfq | 6,419,803 | 489,648,664 | 13.29% |
| 2026-05-15 | 68.16 | 71.36 | 66.45 | 69.23 | 69.04 | qfq | 2,208,225 | 151,960,128 | 1.48% |
| 2026-05-14 | 71.93 | 72.50 | 68.00 | 68.22 | 68.04 | qfq | 2,795,118 | 195,790,871 | -4.99% |
| 2026-05-13 | 69.19 | 74.99 | 67.89 | 71.80 | 71.61 | qfq | 3,727,085 | 268,520,234 | 2.28% |
| 2026-05-12 | 69.94 | 71.30 | 69.25 | 70.20 | 70.01 | qfq | 2,720,577 | 190,735,022 | 0.66% |
| 2026-05-11 | 63.31 | 69.96 | 63.31 | 69.74 | 69.55 | qfq | 5,032,743 | 342,212,324 | 10.16% |
| 2026-05-08 | 61.24 | 63.88 | 60.28 | 63.31 | 63.14 | qfq | 2,427,445 | 150,475,996 | 3.18% |
| 2026-05-07 | 61.37 | 63.26 | 61.00 | 61.36 | 61.20 | qfq | 2,307,865 | 142,970,802 | -0.15% |
| 2026-05-06 | 59.92 | 61.45 | 59.48 | 61.45 | 61.29 | qfq | 1,803,146 | 109,088,112 | 2.74% |
| 2026-04-30 | 57.48 | 60.82 | 57.48 | 59.81 | 59.65 | qfq | 2,646,004 | 157,254,074 | 2.80% |
| 2026-04-29 | 56.96 | 58.43 | 56.40 | 58.18 | 58.02 | qfq | 1,702,465 | 98,046,703 | 2.14% |
| 2026-04-28 | 57.18 | 59.15 | 55.65 | 56.96 | 56.81 | qfq | 1,749,279 | 100,829,625 | -0.59% |
| 2026-04-27 | 56.60 | 57.99 | 54.23 | 57.30 | 57.15 | qfq | 3,652,860 | 206,933,500 | 0.76% |
| 2026-04-24 | 59.00 | 60.53 | 56.61 | 56.87 | 56.72 | qfq | 3,737,047 | 216,166,829 | -7.66% |
| 2026-04-23 | 63.83 | 64.70 | 61.23 | 61.59 | 61.43 | qfq | 2,090,900 | 130,704,067 | -3.71% |
| 2026-04-22 | 62.01 | 66.00 | 61.63 | 63.96 | 63.79 | qfq | 2,550,354 | 161,795,695 | 2.90% |
| 2026-04-21 | 62.29 | 62.63 | 61.64 | 62.16 | 61.99 | qfq | 911,628 | 56,553,872 | -0.66% |
| 2026-04-20 | 62.32 | 62.69 | 61.68 | 62.57 | 62.40 | qfq | 1,185,617 | 73,851,540 | 0.40% |
| 2026-04-17 | 62.21 | 63.00 | 61.80 | 62.32 | 62.15 | qfq | 1,424,798 | 88,627,897 | -0.29% |
| 2026-04-16 | 62.39 | 63.06 | 61.00 | 62.50 | 62.33 | qfq | 1,668,711 | 103,598,156 | 0.63% |
| 2026-04-15 | 63.99 | 64.00 | 61.62 | 62.11 | 61.94 | qfq | 1,854,493 | 116,288,555 | -2.77% |
| 2026-04-14 | 60.30 | 63.96 | 60.22 | 63.88 | 63.71 | qfq | 2,480,928 | 155,693,223 | 6.32% |
| 2026-04-13 | 59.67 | 60.35 | 58.62 | 60.08 | 59.92 | qfq | 1,359,295 | 81,142,268 | 1.26% |
| 2026-04-10 | 56.71 | 61.00 | 56.71 | 59.33 | 59.17 | qfq | 2,275,501 | 135,463,819 | 5.01% |
| 2026-04-09 | 55.81 | 57.40 | 55.06 | 56.50 | 56.35 | qfq | 1,112,645 | 62,661,956 | 0.25% |
| 2026-04-08 | 53.52 | 56.59 | 53.00 | 56.36 | 56.21 | qfq | 2,108,045 | 115,954,280 | 9.03% |
| 2026-04-07 | 52.12 | 52.87 | 51.50 | 51.69 | 51.55 | qfq | 853,640 | 44,525,619 | -0.46% |
| 2026-04-03 | 52.30 | 52.55 | 51.50 | 51.93 | 51.79 | qfq | 999,700 | 52,095,078 | -2.02% |
| 2026-04-02 | 55.00 | 55.38 | 52.67 | 53.00 | 52.86 | qfq | 1,135,725 | 61,008,006 | -3.72% |
| 2026-04-01 | 55.40 | 56.46 | 54.58 | 55.05 | 54.90 | qfq | 1,013,800 | 56,114,241 | 0.92% |
| 2026-03-31 | 55.69 | 56.30 | 54.05 | 54.55 | 54.40 | qfq | 892,853 | 49,173,015 | -1.85% |
| 2026-03-30 | 55.44 | 56.47 | 54.80 | 55.58 | 55.43 | qfq | 1,104,792 | 61,245,613 | -0.75% |
| 2026-03-27 | 54.76 | 57.20 | 53.61 | 56.00 | 55.85 | qfq | 1,049,245 | 58,735,666 | 1.25% |
| 2026-03-26 | 56.00 | 58.00 | 54.97 | 55.31 | 55.16 | qfq | 1,371,959 | 77,224,166 | -0.95% |
| 2026-03-25 | 55.07 | 56.77 | 54.68 | 55.84 | 55.69 | qfq | 1,355,236 | 75,614,320 | 2.05% |
| 2026-03-24 | 53.99 | 54.92 | 52.75 | 54.72 | 54.57 | qfq | 1,785,579 | 96,117,443 | 3.26% |
| 2026-03-23 | 56.97 | 57.66 | 52.58 | 52.99 | 52.85 | qfq | 3,299,569 | 180,702,013 | -10.17% |
| 2026-03-20 | 58.50 | 60.38 | 57.52 | 58.99 | 58.83 | qfq | 2,367,842 | 140,326,586 | 1.04% |
| 2026-03-19 | 59.30 | 59.89 | 58.00 | 58.38 | 58.22 | qfq | 2,099,650 | 123,324,995 | -4.93% |
| 2026-03-18 | 58.12 | 61.58 | 56.65 | 61.41 | 61.25 | qfq | 3,793,634 | 225,818,765 | 4.97% |
| 2026-03-17 | 57.97 | 60.19 | 57.91 | 58.50 | 58.34 | qfq | 2,523,999 | 149,134,968 | 1.99% |
| 2026-03-16 | 55.70 | 57.44 | 55.14 | 57.36 | 57.21 | qfq | 1,560,290 | 88,294,758 | 3.73% |
| 2026-03-13 | 56.75 | 56.75 | 54.95 | 55.30 | 55.15 | qfq | 1,631,018 | 91,013,904 | -2.74% |
| 2026-03-12 | 59.22 | 59.80 | 56.19 | 56.86 | 56.71 | qfq | 2,266,187 | 129,907,605 | -4.16% |
| 2026-03-11 | 60.38 | 61.76 | 58.66 | 59.33 | 59.17 | qfq | 2,153,992 | 128,993,039 | -1.84% |
| 2026-03-10 | 60.14 | 61.24 | 59.13 | 60.44 | 60.28 | qfq | 1,405,715 | 84,210,715 | 1.22% |
| 2026-03-09 | 59.80 | 60.77 | 57.06 | 59.71 | 59.55 | qfq | 1,978,001 | 116,280,094 | -0.15% |
| 2026-03-06 | 61.00 | 61.87 | 59.26 | 59.80 | 59.64 | qfq | 1,634,353 | 98,438,722 | -2.76% |
| 2026-03-05 | 61.24 | 62.88 | 60.60 | 61.50 | 61.34 | qfq | 2,160,030 | 133,167,183 | 2.43% |
| 2026-03-04 | 56.66 | 61.47 | 56.38 | 60.04 | 59.88 | qfq | 2,468,769 | 147,608,488 | 4.36% |
| 2026-03-03 | 63.85 | 64.26 | 57.08 | 57.53 | 57.38 | qfq | 3,312,653 | 196,671,343 | -9.90% |
| 2026-03-02 | 62.59 | 64.48 | 61.78 | 63.85 | 63.68 | qfq | 2,111,293 | 134,109,551 | 0.87% |
| 2026-02-27 | 63.36 | 63.50 | 61.81 | 63.30 | 63.13 | qfq | 1,693,357 | 106,160,976 | -1.09% |
| 2026-02-26 | 60.26 | 64.23 | 60.16 | 64.00 | 63.83 | qfq | 2,892,016 | 182,157,142 | 6.03% |
| 2026-02-25 | 60.88 | 60.88 | 59.00 | 60.36 | 60.20 | qfq | 1,429,653 | 85,608,065 | -0.18% |
| 2026-02-24 | 61.00 | 61.65 | 60.24 | 60.47 | 60.31 | qfq | 1,036,338 | 63,120,126 | -0.05% |
| 2026-02-13 | 60.90 | 61.99 | 60.10 | 60.50 | 60.34 | qfq | 1,075,197 | 65,601,352 | -0.82% |
| 2026-02-12 | 59.52 | 62.00 | 59.34 | 61.00 | 60.84 | qfq | 1,341,100 | 81,848,675 | 2.28% |
| 2026-02-11 | 60.50 | 60.51 | 59.31 | 59.64 | 59.48 | qfq | 901,450 | 53,839,126 | -1.41% |
| 2026-02-10 | 60.06 | 60.99 | 59.02 | 60.49 | 60.33 | qfq | 1,199,443 | 72,242,998 | 1.09% |
| 2026-02-09 | 59.40 | 60.37 | 58.10 | 59.84 | 59.68 | qfq | 1,531,398 | 91,261,358 | 2.64% |
| 2026-02-06 | 57.26 | 59.80 | 56.61 | 58.30 | 58.14 | qfq | 1,819,500 | 106,083,485 | 0.47% |
| 2026-02-05 | 57.81 | 58.72 | 57.25 | 58.03 | 57.87 | qfq | 976,895 | 56,628,477 | -0.94% |
| 2026-02-04 | 59.40 | 59.53 | 57.78 | 58.58 | 58.42 | qfq | 1,136,610 | 66,411,393 | -1.96% |
| 2026-02-03 | 59.00 | 59.99 | 58.65 | 59.75 | 59.59 | qfq | 1,391,685 | 82,654,423 | 2.03% |
| 2026-02-02 | 59.72 | 60.81 | 58.50 | 58.56 | 58.40 | qfq | 1,753,490 | 104,146,121 | -2.27% |
| 2026-01-30 | 60.13 | 60.96 | 58.80 | 59.92 | 59.76 | qfq | 1,659,894 | 99,591,378 | -1.32% |
| 2026-01-29 | 62.91 | 63.35 | 60.60 | 60.72 | 60.56 | qfq | 2,215,485 | 136,981,603 | -3.62% |
| 2026-01-28 | 67.57 | 67.76 | 62.23 | 63.00 | 62.83 | qfq | 4,144,421 | 265,190,391 | -7.77% |
| 2026-01-27 | 69.13 | 69.56 | 65.90 | 68.31 | 68.13 | qfq | 2,400,686 | 161,508,968 | -1.19% |
| 2026-01-26 | 70.10 | 71.68 | 67.57 | 69.13 | 68.94 | qfq | 3,012,173 | 208,284,812 | -1.47% |
| 2026-01-23 | 65.35 | 70.97 | 64.87 | 70.16 | 69.97 | qfq | 4,433,937 | 305,335,775 | 5.68% |
| 2026-01-22 | 68.22 | 69.03 | 64.03 | 66.39 | 66.21 | qfq | 4,157,083 | 272,349,560 | -0.95% |
| 2026-01-21 | 61.31 | 67.77 | 61.31 | 67.03 | 66.85 | qfq | 3,373,217 | 220,653,760 | 8.31% |
| 2026-01-20 | 62.26 | 63.68 | 60.20 | 61.89 | 61.72 | qfq | 1,922,168 | 118,213,994 | -1.57% |
| 2026-01-19 | 63.76 | 63.99 | 61.50 | 62.88 | 62.71 | qfq | 2,831,194 | 177,008,934 | -2.21% |
| 2026-01-16 | 59.30 | 64.54 | 59.00 | 64.30 | 64.13 | qfq | 4,044,840 | 251,888,208 | 9.21% |
| 2026-01-15 | 62.11 | 62.11 | 58.41 | 58.88 | 58.72 | qfq | 3,380,295 | 201,828,177 | -5.44% |
| 2026-01-14 | 59.00 | 62.27 | 57.50 | 62.27 | 62.10 | qfq | 5,232,986 | 313,822,183 | 7.66% |
| 2026-01-13 | 56.97 | 59.56 | 55.50 | 57.84 | 57.69 | qfq | 2,811,653 | 161,504,895 | 2.61% |
| 2026-01-12 | 56.80 | 57.12 | 55.00 | 56.37 | 56.22 | qfq | 1,952,545 | 109,124,982 | -0.76% |
| 2026-01-09 | 55.42 | 57.00 | 55.41 | 56.80 | 56.65 | qfq | 1,821,009 | 102,755,374 | 1.94% |
| 2026-01-08 | 56.01 | 56.19 | 55.10 | 55.72 | 55.57 | qfq | 1,162,565 | 64,822,852 | -0.64% |
| 2026-01-07 | 56.63 | 56.70 | 54.72 | 56.08 | 55.93 | qfq | 1,447,483 | 80,833,043 | 0.54% |
| 2026-01-06 | 55.64 | 57.46 | 55.60 | 55.78 | 55.63 | qfq | 1,488,948 | 83,733,811 | 0.25% |
| 2026-01-05 | 55.30 | 56.50 | 54.58 | 55.64 | 55.49 | qfq | 1,458,067 | 81,307,643 | 1.35% |
| 2025-12-31 | 55.99 | 56.20 | 54.10 | 54.90 | 54.75 | qfq | 1,162,361 | 64,039,417 | -1.40% |
| 2025-12-30 | 55.29 | 56.50 | 54.26 | 55.68 | 55.53 | qfq | 1,184,379 | 65,668,791 | -0.38% |
| 2025-12-29 | 57.11 | 57.11 | 54.85 | 55.89 | 55.74 | qfq | 1,597,938 | 88,937,609 | -2.03% |
| 2025-12-26 | 57.34 | 58.35 | 56.50 | 57.05 | 56.90 | qfq | 2,054,589 | 117,669,902 | -1.08% |
| 2025-12-25 | 54.68 | 58.00 | 54.68 | 57.67 | 57.52 | qfq | 2,725,268 | 155,044,088 | 5.82% |
| 2025-12-24 | 54.50 | 55.00 | 53.70 | 54.50 | 54.35 | qfq | 1,074,242 | 58,591,335 | -0.18% |
| 2025-12-23 | 54.20 | 54.75 | 53.70 | 54.60 | 54.45 | qfq | 1,202,048 | 65,288,894 | 0.74% |
| 2025-12-22 | 53.28 | 54.23 | 52.88 | 54.20 | 54.05 | qfq | 1,284,569 | 69,135,476 | 2.17% |
| 2025-12-19 | 52.56 | 53.79 | 52.53 | 53.05 | 52.91 | qfq | 1,010,394 | 53,801,079 | 1.43% |
| 2025-12-18 | 52.61 | 53.58 | 52.10 | 52.30 | 52.16 | qfq | 1,065,195 | 56,286,453 | -1.23% |
| 2025-12-17 | 52.72 | 53.97 | 51.84 | 52.95 | 52.81 | qfq | 1,366,354 | 71,999,307 | 0.44% |
| 2025-12-16 | 52.32 | 53.73 | 52.32 | 52.72 | 52.58 | qfq | 1,092,994 | 57,978,063 | -0.15% |
| 2025-12-15 | 51.88 | 53.75 | 51.80 | 52.80 | 52.66 | qfq | 1,460,790 | 77,542,904 | 0.44% |
| 2025-12-12 | 52.70 | 53.23 | 52.23 | 52.57 | 52.43 | qfq | 1,094,205 | 57,674,104 | -0.25% |
| 2025-12-11 | 53.22 | 53.53 | 52.22 | 52.70 | 52.56 | qfq | 904,385 | 47,764,882 | -0.68% |
| 2025-12-10 | 52.56 | 53.18 | 51.95 | 53.06 | 52.92 | qfq | 910,480 | 47,903,829 | 0.93% |
| 2025-12-09 | 52.14 | 52.72 | 51.95 | 52.57 | 52.43 | qfq | 816,075 | 42,728,062 | 0.11% |
| 2025-12-08 | 50.83 | 53.08 | 50.73 | 52.51 | 52.37 | qfq | 1,294,280 | 67,513,025 | 3.31% |
| 2025-12-05 | 50.81 | 51.14 | 50.10 | 50.83 | 50.69 | qfq | 662,243 | 33,561,283 | 0.30% |
| 2025-12-04 | 50.83 | 51.20 | 49.90 | 50.68 | 50.54 | qfq | 625,300 | 31,572,207 | -0.04% |
| 2025-12-03 | 51.35 | 52.00 | 50.33 | 50.70 | 50.56 | qfq | 755,950 | 38,584,721 | -1.27% |
| 2025-12-02 | 52.21 | 52.26 | 50.81 | 51.35 | 51.21 | qfq | 930,541 | 47,726,107 | -1.53% |
| 2025-12-01 | 52.59 | 53.52 | 51.88 | 52.15 | 52.01 | qfq | 1,526,141 | 80,170,749 | -0.52% |
| 2025-11-28 | 51.10 | 52.58 | 50.87 | 52.42 | 52.28 | qfq | 1,532,004 | 79,372,933 | 2.54% |
| 2025-11-27 | 52.78 | 53.20 | 50.84 | 51.12 | 50.98 | qfq | 2,014,102 | 104,864,969 | -0.74% |
| 2025-11-26 | 50.86 | 51.93 | 50.62 | 51.50 | 51.36 | qfq | 1,192,003 | 61,229,853 | 0.78% |
| 2025-11-25 | 50.56 | 51.78 | 49.86 | 51.10 | 50.96 | qfq | 1,719,365 | 87,723,815 | 2.14% |
| 2025-11-24 | 48.47 | 51.40 | 48.28 | 50.03 | 49.90 | qfq | 2,515,152 | 125,935,358 | 3.22% |
| 2025-11-21 | 48.93 | 50.18 | 47.80 | 48.47 | 48.34 | qfq | 1,795,324 | 87,933,341 | -1.98% |
| 2025-11-20 | 49.01 | 50.36 | 49.01 | 49.45 | 49.32 | qfq | 1,130,790 | 56,163,216 | -0.50% |
| 2025-11-19 | 50.15 | 50.47 | 49.01 | 49.70 | 49.57 | qfq | 1,322,676 | 65,823,210 | -1.15% |
| 2025-11-18 | 50.72 | 50.72 | 49.88 | 50.28 | 50.15 | qfq | 1,179,507 | 59,329,857 | -0.87% |
| 2025-11-17 | 49.90 | 51.17 | 49.70 | 50.72 | 50.58 | qfq | 1,266,800 | 63,802,298 | 0.44% |
| 2025-11-14 | 51.00 | 51.17 | 49.90 | 50.50 | 50.36 | qfq | 1,365,606 | 68,778,201 | -1.31% |
| 2025-11-13 | 51.16 | 51.56 | 50.12 | 51.17 | 51.03 | qfq | 2,240,562 | 113,512,390 | 0.81% |
| 2025-11-12 | 50.87 | 51.53 | 49.89 | 50.76 | 50.62 | qfq | 1,638,906 | 83,102,362 | 0.16% |
| 2025-11-11 | 51.00 | 51.30 | 49.95 | 50.68 | 50.54 | qfq | 1,084,386 | 54,751,816 | -0.24% |
| 2025-11-10 | 51.90 | 51.98 | 50.38 | 50.80 | 50.66 | qfq | 1,377,760 | 69,992,088 | -2.03% |
| 2025-11-07 | 52.58 | 52.58 | 51.26 | 51.85 | 51.71 | qfq | 1,364,100 | 70,694,391 | -2.04% |
| 2025-11-06 | 51.99 | 53.30 | 50.90 | 52.93 | 52.79 | qfq | 1,938,069 | 101,075,894 | 3.12% |
| 2025-11-05 | 52.46 | 53.04 | 50.72 | 51.33 | 51.19 | qfq | 2,363,100 | 122,122,885 | -3.11% |
| 2025-11-04 | 55.00 | 55.00 | 52.37 | 52.98 | 52.84 | qfq | 2,216,784 | 118,110,517 | -3.67% |
| 2025-11-03 | 56.12 | 56.78 | 54.23 | 55.00 | 54.85 | qfq | 2,237,990 | 123,481,507 | -2.65% |
| 2025-10-31 | 56.35 | 57.98 | 55.20 | 56.50 | 56.35 | qfq | 2,396,321 | 135,066,069 | 0.27% |
| 2025-10-30 | 56.82 | 58.16 | 56.02 | 56.35 | 56.20 | qfq | 2,642,692 | 150,445,284 | -1.81% |
| 2025-10-29 | 54.90 | 57.80 | 54.20 | 57.39 | 57.24 | qfq | 3,660,524 | 205,573,286 | 4.35% |
| 2025-10-28 | 55.75 | 56.18 | 54.54 | 55.00 | 54.85 | qfq | 2,709,045 | 150,039,538 | -2.69% |
| 2025-10-27 | 54.00 | 57.18 | 53.01 | 56.52 | 56.37 | qfq | 5,150,961 | 284,803,684 | 6.42% |
| 2025-10-24 | 52.00 | 53.39 | 51.24 | 53.11 | 52.97 | qfq | 3,189,493 | 166,948,608 | 3.17% |
| 2025-10-23 | 51.00 | 51.80 | 49.47 | 51.48 | 51.34 | qfq | 1,986,378 | 100,391,796 | 1.40% |
| 2025-10-22 | 50.78 | 52.33 | 49.80 | 50.77 | 50.63 | qfq | 1,838,900 | 93,940,048 | -0.02% |
| 2025-10-21 | 50.65 | 51.92 | 49.32 | 50.78 | 50.64 | qfq | 2,307,695 | 116,922,137 | 1.05% |
| 2025-10-20 | 50.48 | 51.49 | 49.77 | 50.25 | 50.12 | qfq | 2,807,131 | 142,321,597 | 1.41% |
| 2025-10-17 | 52.78 | 52.88 | 49.50 | 49.55 | 49.42 | qfq | 3,319,185 | 168,610,366 | -7.05% |
| 2025-10-16 | 54.49 | 55.20 | 52.64 | 53.31 | 53.17 | qfq | 4,356,791 | 234,308,944 | -2.04% |
| 2025-10-15 | 54.30 | 55.23 | 52.57 | 54.42 | 54.27 | qfq | 5,819,992 | 313,067,277 | -3.73% |
| 2025-10-14 | 56.50 | 58.98 | 54.04 | 56.53 | 56.38 | qfq | 4,842,235 | 271,991,129 | 0.95% |
| 2025-10-13 | 51.00 | 56.40 | 50.38 | 56.00 | 55.85 | qfq | 5,109,016 | 276,581,984 | 4.93% |
| 2025-10-10 | 55.51 | 55.90 | 52.52 | 53.37 | 53.23 | qfq | 4,616,290 | 247,649,144 | -3.86% |
| 2025-10-09 | 59.21 | 59.21 | 54.88 | 55.51 | 55.36 | qfq | 5,614,651 | 314,931,688 | -2.10% |
| 2025-09-30 | 53.39 | 58.00 | 53.18 | 56.70 | 56.55 | qfq | 6,917,074 | 385,109,468 | 6.62% |
| 2025-09-29 | 52.87 | 54.93 | 52.87 | 53.18 | 53.04 | qfq | 6,750,646 | 361,874,539 | -3.87% |
| 2025-09-26 | 61.72 | 62.50 | 55.30 | 55.32 | 55.17 | qfq | 10,176,899 | 592,076,833 | -3.79% |
| 2025-09-25 | 55.33 | 60.98 | 54.40 | 57.50 | 57.35 | qfq | 10,153,030 | 586,594,133 | 3.92% |
| 2025-09-24 | 57.00 | 58.14 | 54.85 | 55.33 | 55.18 | qfq | 6,119,594 | 343,023,362 | -2.73% |
| 2025-09-23 | 59.95 | 59.99 | 53.62 | 56.88 | 56.73 | qfq | 10,658,200 | 597,219,648 | 0.83% |
| 2025-09-22 | 47.01 | 56.41 | 47.01 | 56.41 | 56.26 | qfq | 9,410,869 | 486,394,743 | 20.00% |
| 2025-09-19 | 46.68 | 47.87 | 46.08 | 47.01 | 46.88 | qfq | 3,269,479 | 153,089,705 | -0.19% |
| 2025-09-18 | 48.02 | 49.38 | 46.64 | 47.10 | 46.97 | qfq | 4,721,824 | 225,512,660 | -3.09% |
| 2025-09-17 | 47.07 | 50.00 | 47.07 | 48.60 | 48.47 | qfq | 6,029,995 | 294,245,880 | 3.40% |
| 2025-09-16 | 48.84 | 49.67 | 46.41 | 47.00 | 46.87 | qfq | 7,719,409 | 369,556,198 | -0.57% |
| 2025-09-15 | 43.60 | 48.18 | 43.32 | 47.27 | 47.14 | qfq | 10,700,100 | 497,318,609 | 9.45% |
| 2025-09-12 | 42.92 | 44.22 | 42.11 | 43.19 | 43.07 | qfq | 4,692,277 | 203,718,253 | 1.38% |
| 2025-09-11 | 39.59 | 43.28 | 39.10 | 42.60 | 42.49 | qfq | 6,153,539 | 258,140,558 | 7.04% |
| 2025-09-10 | 39.18 | 40.05 | 39.07 | 39.80 | 39.69 | qfq | 2,027,322 | 80,275,641 | 0.63% |
| 2025-09-09 | 41.41 | 41.43 | 39.10 | 39.55 | 39.44 | qfq | 2,574,521 | 102,812,914 | -3.84% |
| 2025-09-08 | 40.94 | 41.86 | 40.28 | 41.13 | 41.02 | qfq | 2,060,387 | 84,416,451 | 0.49% |
| 2025-09-05 | 39.40 | 40.93 | 39.22 | 40.93 | 40.82 | qfq | 2,374,048 | 95,451,623 | 3.75% |
| 2025-09-04 | 41.98 | 42.57 | 38.61 | 39.45 | 39.34 | qfq | 3,790,367 | 153,887,911 | -5.69% |
| 2025-09-03 | 44.80 | 45.00 | 41.50 | 41.83 | 41.72 | qfq | 2,901,576 | 124,467,477 | -5.40% |
| 2025-09-02 | 46.56 | 47.28 | 43.90 | 44.22 | 44.10 | qfq | 4,388,079 | 198,417,879 | -4.98% |
| 2025-09-01 | 43.67 | 47.30 | 43.67 | 46.54 | 46.42 | qfq | 6,306,346 | 289,130,577 | 6.79% |
| 2025-08-29 | 43.50 | 44.75 | 43.42 | 43.58 | 43.46 | qfq | 3,551,875 | 155,688,641 | 1.35% |
| 2025-08-28 | 42.06 | 43.48 | 41.88 | 43.00 | 42.88 | qfq | 3,759,989 | 160,461,659 | 1.22% |
| 2025-08-27 | 43.81 | 44.00 | 42.38 | 42.48 | 42.37 | qfq | 4,679,363 | 201,096,582 | -2.95% |
| 2025-08-26 | 41.40 | 44.77 | 41.29 | 43.77 | 43.65 | qfq | 7,120,665 | 308,212,091 | 6.03% |
| 2025-08-25 | 41.33 | 41.70 | 40.89 | 41.28 | 41.17 | qfq | 2,710,262 | 111,693,734 | -0.27% |
| 2025-08-22 | 40.41 | 42.62 | 40.04 | 41.39 | 41.28 | qfq | 5,290,325 | 219,770,433 | 2.88% |
| 2025-08-21 | 40.00 | 41.07 | 39.80 | 40.23 | 40.12 | qfq | 2,386,710 | 96,290,511 | 0.57% |
| 2025-08-20 | 40.18 | 40.18 | 39.60 | 40.00 | 39.89 | qfq | 1,565,645 | 62,420,464 | -0.30% |
| 2025-08-19 | 40.30 | 40.49 | 39.78 | 40.12 | 40.01 | qfq | 1,889,443 | 75,747,171 | -0.45% |
| 2025-08-18 | 40.50 | 41.27 | 40.00 | 40.30 | 40.19 | qfq | 2,948,078 | 119,628,962 | -0.71% |
| 2025-08-15 | 40.00 | 40.92 | 39.76 | 40.59 | 40.48 | qfq | 2,273,796 | 91,922,162 | 0.47% |
| 2025-08-14 | 41.29 | 41.31 | 39.51 | 40.40 | 40.29 | qfq | 2,459,768 | 99,055,726 | -1.92% |
| 2025-08-13 | 41.09 | 41.50 | 40.57 | 41.19 | 41.08 | qfq | 2,161,885 | 88,525,161 | 0.17% |
| 2025-08-12 | 42.08 | 42.08 | 40.79 | 41.12 | 41.01 | qfq | 1,792,280 | 73,736,787 | -1.44% |
| 2025-08-11 | 41.32 | 42.06 | 41.00 | 41.72 | 41.61 | qfq | 1,637,572 | 68,089,978 | 0.77% |
| 2025-08-08 | 41.16 | 41.47 | 40.57 | 41.40 | 41.29 | qfq | 1,528,043 | 62,736,495 | 0.61% |
| 2025-08-07 | 41.65 | 41.89 | 41.00 | 41.15 | 41.04 | qfq | 1,539,385 | 63,666,984 | -1.58% |
| 2025-08-06 | 41.78 | 42.15 | 41.39 | 41.81 | 41.70 | qfq | 1,671,108 | 69,811,597 | 0.36% |
| 2025-08-05 | 42.55 | 42.69 | 41.40 | 41.66 | 41.55 | qfq | 1,923,720 | 80,646,752 | -2.00% |
| 2025-08-04 | 41.12 | 42.70 | 41.12 | 42.51 | 42.40 | qfq | 2,254,821 | 95,146,087 | 2.14% |
| 2025-08-01 | 40.97 | 42.30 | 40.52 | 41.62 | 41.51 | qfq | 2,222,270 | 92,412,786 | 2.03% |
| 2025-07-31 | 41.24 | 42.14 | 40.00 | 40.79 | 40.68 | qfq | 2,364,962 | 97,850,117 | -1.28% |
| 2025-07-30 | 42.00 | 42.10 | 41.06 | 41.32 | 41.21 | qfq | 2,163,661 | 89,810,485 | -2.55% |
| 2025-07-29 | 41.80 | 42.47 | 41.13 | 42.40 | 42.29 | qfq | 2,688,749 | 112,137,587 | 1.00% |
| 2025-07-28 | 42.06 | 43.26 | 41.80 | 41.98 | 41.87 | qfq | 2,771,222 | 116,866,187 | -0.66% |
| 2025-07-25 | 43.64 | 43.64 | 41.51 | 42.26 | 42.15 | qfq | 4,084,982 | 172,396,934 | -3.03% |
| 2025-07-24 | 43.80 | 44.68 | 42.72 | 43.58 | 43.46 | qfq | 4,612,858 | 200,347,051 | -0.50% |
| 2025-07-23 | 47.00 | 47.57 | 43.80 | 43.80 | 43.68 | qfq | 6,407,365 | 289,325,947 | -8.84% |
| 2025-07-22 | 46.00 | 49.91 | 45.00 | 48.05 | 47.92 | qfq | 10,756,779 | 509,578,501 | 1.20% |
| 2025-07-21 | 46.80 | 48.87 | 44.80 | 47.48 | 47.35 | qfq | 10,677,384 | 497,308,869 | 11.43% |
| 2025-07-18 | 42.92 | 43.76 | 42.00 | 42.61 | 42.50 | qfq | 2,046,224 | 87,721,667 | -0.16% |
| 2025-07-17 | 39.80 | 43.30 | 39.71 | 42.68 | 42.57 | qfq | 3,299,520 | 138,104,645 | 7.13% |
| 2025-07-16 | 39.60 | 40.76 | 39.54 | 39.84 | 39.73 | qfq | 1,515,549 | 60,705,794 | 0.23% |
| 2025-07-15 | 41.20 | 41.29 | 39.30 | 39.75 | 39.64 | qfq | 2,786,318 | 110,900,110 | -3.21% |
| 2025-07-14 | 41.78 | 41.78 | 40.76 | 41.07 | 40.96 | qfq | 1,629,293 | 66,936,174 | -1.39% |
| 2025-07-11 | 42.00 | 42.38 | 41.00 | 41.65 | 41.54 | qfq | 1,201,394 | 49,942,573 | -1.09% |
| 2025-07-10 | 42.00 | 42.60 | 41.68 | 42.11 | 42.00 | qfq | 1,102,669 | 46,406,748 | -0.64% |
| 2025-07-09 | 43.25 | 43.62 | 42.00 | 42.38 | 42.27 | qfq | 1,727,725 | 74,083,961 | -2.01% |
| 2025-07-08 | 42.95 | 43.54 | 42.51 | 43.25 | 43.13 | qfq | 1,443,295 | 62,115,841 | 0.58% |
| 2025-07-07 | 41.98 | 43.00 | 40.98 | 43.00 | 42.88 | qfq | 1,415,946 | 59,959,002 | 1.44% |
| 2025-07-04 | 42.98 | 43.50 | 41.80 | 42.39 | 42.28 | qfq | 1,499,392 | 63,902,433 | -1.46% |
| 2025-07-03 | 42.89 | 43.07 | 42.46 | 43.02 | 42.90 | qfq | 761,716 | 32,639,765 | 0.16% |
| 2025-07-02 | 43.92 | 43.92 | 42.40 | 42.95 | 42.83 | qfq | 1,464,521 | 62,849,621 | -1.72% |
| 2025-07-01 | 44.44 | 45.00 | 43.36 | 43.70 | 43.58 | qfq | 1,447,561 | 63,508,006 | -1.73% |
| 2025-06-30 | 42.71 | 45.28 | 42.69 | 44.47 | 44.35 | qfq | 2,773,963 | 122,692,649 | 3.37% |
| 2025-06-27 | 44.26 | 44.57 | 42.40 | 43.02 | 42.90 | qfq | 3,773,892 | 162,768,586 | -4.04% |
| 2025-06-26 | 45.05 | 45.63 | 44.02 | 44.83 | 44.71 | qfq | 2,654,885 | 118,955,412 | -0.93% |
| 2025-06-25 | 44.12 | 46.28 | 43.03 | 45.25 | 45.13 | qfq | 4,172,405 | 186,509,612 | 3.26% |
| 2025-06-24 | 42.54 | 44.83 | 42.54 | 43.82 | 43.70 | qfq | 3,286,319 | 144,387,957 | 2.98% |
| 2025-06-23 | 39.20 | 42.55 | 38.50 | 42.55 | 42.44 | qfq | 3,437,879 | 141,500,103 | 8.49% |
| 2025-06-20 | 39.46 | 40.13 | 38.90 | 39.22 | 39.11 | qfq | 2,045,752 | 80,373,529 | -1.21% |
| 2025-06-19 | 40.99 | 41.18 | 39.18 | 39.70 | 39.59 | qfq | 1,766,037 | 70,537,362 | -3.12% |
| 2025-06-18 | 41.00 | 41.36 | 39.52 | 40.98 | 40.87 | qfq | 2,681,919 | 108,582,744 | -0.05% |
| 2025-06-17 | 40.59 | 41.36 | 40.01 | 41.00 | 40.89 | qfq | 1,372,349 | 55,890,817 | 1.01% |
| 2025-06-16 | 39.87 | 41.50 | 39.87 | 40.59 | 40.48 | qfq | 2,092,233 | 85,712,372 | 0.00% |
| 2025-06-13 | 41.00 | 41.65 | 40.00 | 40.59 | 40.48 | qfq | 2,282,633 | 93,177,607 | -0.81% |
| 2025-06-12 | 41.90 | 42.63 | 40.79 | 40.92 | 40.81 | qfq | 2,716,714 | 112,552,926 | -3.03% |
| 2025-06-11 | 43.28 | 43.67 | 41.33 | 42.20 | 42.09 | qfq | 2,580,271 | 109,231,901 | -3.01% |
| 2025-06-10 | 43.72 | 43.88 | 42.38 | 43.51 | 43.39 | qfq | 1,795,336 | 77,642,506 | -0.89% |
| 2025-06-09 | 42.65 | 44.10 | 41.81 | 43.90 | 43.78 | qfq | 2,492,425 | 107,536,654 | 2.09% |
| 2025-06-06 | 41.35 | 43.10 | 41.35 | 43.00 | 42.88 | qfq | 2,327,099 | 98,277,265 | 3.61% |
| 2025-06-05 | 41.69 | 42.57 | 40.66 | 41.50 | 41.39 | qfq | 2,744,627 | 114,054,017 | -1.43% |
| 2025-06-04 | 40.87 | 42.80 | 39.99 | 42.10 | 41.99 | qfq | 2,899,301 | 119,435,794 | 2.68% |
| 2025-06-03 | 40.20 | 41.95 | 39.51 | 41.00 | 40.89 | qfq | 2,312,528 | 94,075,141 | 1.38% |
| 2025-05-30 | 40.07 | 40.98 | 39.31 | 40.44 | 40.33 | qfq | 3,316,063 | 133,330,158 | -0.54% |
| 2025-05-29 | 38.91 | 40.70 | 38.38 | 40.66 | 40.55 | qfq | 4,932,396 | 194,364,382 | 3.33% |
| 2025-05-28 | 36.66 | 39.35 | 36.30 | 39.35 | 39.24 | qfq | 4,429,732 | 168,178,009 | -25.89% |
| 2025-05-27 | 54.10 | 55.00 | 52.51 | 53.10 | 36.38 | qfq | 1,456,860 | 77,655,497 | -2.53% |
| 2025-05-26 | 54.28 | 56.49 | 53.68 | 54.48 | 37.33 | qfq | 1,959,960 | 107,088,441 | -2.37% |
| 2025-05-23 | 55.86 | 56.61 | 54.01 | 55.80 | 38.23 | qfq | 2,313,280 | 128,379,916 | 1.62% |
| 2025-05-22 | 51.89 | 55.50 | 51.29 | 54.91 | 37.62 | qfq | 2,840,690 | 152,316,176 | 7.96% |
| 2025-05-21 | 51.99 | 51.99 | 49.76 | 50.86 | 34.85 | qfq | 1,107,400 | 55,822,072 | -0.47% |
| 2025-05-20 | 50.74 | 51.50 | 50.16 | 51.10 | 35.01 | qfq | 748,530 | 38,018,685 | 0.77% |
| 2025-05-19 | 51.33 | 51.99 | 50.41 | 50.71 | 34.74 | qfq | 826,100 | 42,171,216 | -1.57% |
| 2025-05-16 | 51.59 | 53.32 | 51.49 | 51.52 | 35.30 | qfq | 1,166,070 | 60,964,265 | -0.12% |
| 2025-05-15 | 52.99 | 53.00 | 51.00 | 51.58 | 35.34 | qfq | 1,591,450 | 81,957,276 | -2.40% |
| 2025-05-14 | 53.50 | 54.33 | 51.80 | 52.85 | 36.21 | qfq | 2,011,150 | 105,866,425 | -1.93% |
| 2025-05-13 | 54.58 | 54.88 | 53.09 | 53.89 | 36.92 | qfq | 1,207,610 | 65,040,560 | 0.71% |
| 2025-05-12 | 53.00 | 54.50 | 52.10 | 53.51 | 36.66 | qfq | 2,044,870 | 109,110,915 | 2.71% |
| 2025-05-09 | 51.36 | 52.28 | 50.50 | 52.10 | 35.70 | qfq | 1,693,100 | 87,218,276 | 1.72% |
| 2025-05-08 | 47.21 | 51.68 | 47.21 | 51.22 | 35.09 | qfq | 2,286,828 | 114,417,328 | 7.42% |
| 2025-05-07 | 47.90 | 49.29 | 47.03 | 47.68 | 32.67 | qfq | 990,408 | 47,430,128 | 0.59% |
| 2025-05-06 | 46.10 | 47.62 | 45.84 | 47.40 | 32.48 | qfq | 1,029,501 | 48,186,737 | 4.15% |
| 2025-04-30 | 45.59 | 46.08 | 44.85 | 45.51 | 31.18 | qfq | 604,450 | 27,520,259 | 0.07% |
| 2025-04-29 | 45.37 | 45.98 | 44.03 | 45.48 | 31.16 | qfq | 1,189,800 | 53,863,160 | 1.18% |
| 2025-04-28 | 46.15 | 46.15 | 44.00 | 44.95 | 30.80 | qfq | 1,588,450 | 71,483,852 | -3.08% |
| 2025-04-25 | 48.02 | 48.02 | 45.23 | 46.38 | 31.78 | qfq | 2,617,510 | 121,467,433 | -5.13% |
| 2025-04-24 | 48.51 | 49.33 | 47.88 | 48.89 | 33.50 | qfq | 918,850 | 44,681,673 | 1.20% |
| 2025-04-23 | 47.00 | 48.32 | 46.70 | 48.31 | 33.10 | qfq | 954,350 | 45,308,318 | 2.96% |
| 2025-04-22 | 45.94 | 47.50 | 45.47 | 46.92 | 32.15 | qfq | 671,151 | 31,389,078 | 2.13% |
| 2025-04-21 | 45.25 | 45.95 | 44.80 | 45.94 | 31.48 | qfq | 706,399 | 31,953,630 | 1.21% |
| 2025-04-18 | 45.19 | 45.39 | 44.00 | 45.39 | 31.10 | qfq | 467,120 | 20,925,946 | 0.49% |
| 2025-04-17 | 44.43 | 45.85 | 44.35 | 45.17 | 30.95 | qfq | 657,200 | 29,738,432 | 0.67% |
| 2025-04-16 | 44.96 | 45.22 | 43.85 | 44.87 | 30.74 | qfq | 625,472 | 27,791,450 | -0.22% |
| 2025-04-15 | 45.01 | 45.36 | 44.01 | 44.97 | 30.81 | qfq | 709,330 | 31,658,617 | -0.09% |
| 2025-04-14 | 45.71 | 46.60 | 44.78 | 45.01 | 30.84 | qfq | 978,900 | 44,510,608 | 0.00% |
| 2025-04-11 | 43.70 | 45.01 | 42.91 | 45.01 | 30.84 | qfq | 1,156,690 | 51,312,220 | 2.53% |
| 2025-04-10 | 42.33 | 45.50 | 42.33 | 43.90 | 30.08 | qfq | 2,248,560 | 99,731,434 | 4.97% |
| 2025-04-09 | 38.50 | 42.22 | 36.07 | 41.82 | 28.65 | qfq | 1,823,900 | 72,718,422 | 6.85% |
| 2025-04-08 | 39.30 | 41.61 | 38.16 | 39.14 | 26.82 | qfq | 1,368,980 | 54,119,655 | 0.36% |
| 2025-04-07 | 46.00 | 46.00 | 38.78 | 39.00 | 26.72 | qfq | 1,910,690 | 79,710,769 | -19.55% |
| 2025-04-03 | 49.05 | 49.23 | 47.84 | 48.48 | 33.22 | qfq | 403,610 | 19,590,254 | -1.54% |
| 2025-04-02 | 49.15 | 50.59 | 48.45 | 49.24 | 33.74 | qfq | 464,600 | 23,087,640 | 0.49% |
| 2025-04-01 | 48.46 | 49.09 | 48.46 | 49.00 | 33.57 | qfq | 511,800 | 25,001,724 | 1.32% |
| 2025-03-31 | 49.03 | 49.03 | 47.50 | 48.36 | 33.13 | qfq | 588,930 | 28,353,064 | -1.23% |
| 2025-03-28 | 49.59 | 50.07 | 48.89 | 48.96 | 33.54 | qfq | 420,760 | 20,728,462 | -1.29% |
| 2025-03-27 | 49.60 | 50.06 | 48.70 | 49.60 | 33.98 | qfq | 556,580 | 27,513,230 | -0.52% |
| 2025-03-26 | 49.60 | 50.55 | 49.60 | 49.86 | 34.16 | qfq | 551,170 | 27,590,905 | 0.32% |
| 2025-03-25 | 50.30 | 51.00 | 49.25 | 49.70 | 34.05 | qfq | 724,900 | 36,234,865 | -1.19% |
| 2025-03-24 | 51.28 | 52.06 | 49.23 | 50.30 | 34.46 | qfq | 1,191,990 | 60,110,726 | -1.91% |
| 2025-03-21 | 53.00 | 53.48 | 50.80 | 51.28 | 35.13 | qfq | 788,840 | 40,974,631 | -2.86% |
| 2025-03-20 | 53.61 | 53.74 | 52.32 | 52.79 | 36.17 | qfq | 448,420 | 23,791,138 | -1.23% |
| 2025-03-19 | 53.04 | 53.69 | 52.62 | 53.45 | 36.62 | qfq | 406,290 | 21,582,763 | 0.23% |
| 2025-03-18 | 53.26 | 54.37 | 52.88 | 53.33 | 36.54 | qfq | 448,250 | 23,937,487 | -0.07% |
| 2025-03-17 | 53.00 | 54.16 | 52.39 | 53.37 | 36.57 | qfq | 855,820 | 45,555,432 | 0.41% |
| 2025-03-14 | 53.00 | 53.39 | 52.01 | 53.15 | 36.41 | qfq | 995,290 | 52,557,823 | 1.64% |
| 2025-03-13 | 54.01 | 54.30 | 51.40 | 52.29 | 35.83 | qfq | 1,098,490 | 57,602,237 | -3.17% |
| 2025-03-12 | 55.00 | 55.97 | 53.88 | 54.00 | 37.00 | qfq | 712,000 | 38,911,715 | -1.46% |
| 2025-03-11 | 54.79 | 55.41 | 53.50 | 54.80 | 37.55 | qfq | 1,022,970 | 55,835,655 | -0.35% |
| 2025-03-10 | 55.20 | 56.46 | 54.20 | 54.99 | 37.68 | qfq | 1,184,150 | 65,317,114 | -0.88% |
| 2025-03-07 | 54.02 | 56.17 | 53.55 | 55.48 | 38.01 | qfq | 1,685,660 | 92,826,651 | 1.80% |
| 2025-03-06 | 52.68 | 54.80 | 51.79 | 54.50 | 37.34 | qfq | 1,808,455 | 96,487,797 | 4.61% |
| 2025-03-05 | 51.67 | 52.79 | 51.20 | 52.10 | 35.70 | qfq | 1,498,100 | 77,788,207 | 0.17% |
| 2025-03-04 | 50.80 | 52.20 | 49.76 | 52.01 | 35.63 | qfq | 2,113,420 | 107,783,629 | 1.96% |
| 2025-03-03 | 47.85 | 52.52 | 47.85 | 51.01 | 34.95 | qfq | 2,819,310 | 141,805,994 | 6.58% |
| 2025-02-28 | 48.98 | 48.98 | 47.69 | 47.86 | 32.79 | qfq | 924,246 | 44,574,472 | -2.53% |
| 2025-02-27 | 49.40 | 49.40 | 48.25 | 49.10 | 33.64 | qfq | 737,940 | 35,964,502 | -0.41% |
| 2025-02-26 | 48.35 | 50.26 | 48.35 | 49.30 | 33.78 | qfq | 1,681,450 | 82,908,967 | 1.96% |
| 2025-02-25 | 48.16 | 49.66 | 48.01 | 48.35 | 33.13 | qfq | 1,126,600 | 54,967,417 | -0.92% |
| 2025-02-24 | 49.20 | 49.50 | 48.15 | 48.80 | 33.43 | qfq | 1,174,250 | 57,403,848 | -0.57% |
| 2025-02-21 | 50.56 | 50.60 | 48.80 | 49.08 | 33.63 | qfq | 2,034,660 | 100,717,265 | -1.25% |
| 2025-02-20 | 48.34 | 50.69 | 47.50 | 49.70 | 34.05 | qfq | 1,789,410 | 88,494,796 | 2.54% |
| 2025-02-19 | 47.55 | 48.80 | 47.09 | 48.47 | 33.21 | qfq | 1,638,930 | 78,995,884 | 2.34% |
| 2025-02-18 | 48.00 | 49.42 | 46.45 | 47.36 | 32.45 | qfq | 1,475,910 | 70,863,534 | -0.71% |
| 2025-02-17 | 46.17 | 47.89 | 45.51 | 47.70 | 32.68 | qfq | 1,230,800 | 57,749,775 | 2.29% |
| 2025-02-14 | 46.28 | 47.55 | 45.70 | 46.63 | 31.95 | qfq | 1,377,320 | 63,829,796 | 0.65% |
| 2025-02-13 | 47.77 | 47.77 | 46.20 | 46.33 | 31.74 | qfq | 1,138,280 | 53,261,078 | -2.85% |
| 2025-02-12 | 47.11 | 47.80 | 46.25 | 47.69 | 32.67 | qfq | 1,092,780 | 51,550,539 | 0.46% |
| 2025-02-11 | 47.90 | 48.00 | 46.19 | 47.47 | 32.52 | qfq | 1,103,953 | 51,975,759 | -0.08% |
| 2025-02-10 | 47.80 | 47.80 | 46.77 | 47.51 | 32.55 | qfq | 760,310 | 35,889,521 | -1.02% |
| 2025-02-07 | 46.79 | 48.70 | 46.38 | 48.00 | 32.89 | qfq | 1,476,350 | 70,209,656 | 2.59% |
| 2025-02-06 | 45.92 | 46.88 | 45.50 | 46.79 | 32.06 | qfq | 820,260 | 37,897,243 | 1.89% |
| 2025-02-05 | 46.93 | 47.19 | 44.80 | 45.92 | 31.46 | qfq | 883,040 | 40,629,404 | 0.39% |
| 2025-01-27 | 45.68 | 46.93 | 45.10 | 45.74 | 31.34 | qfq | 658,280 | 30,361,802 | 0.02% |
| 2025-01-24 | 46.93 | 46.98 | 43.33 | 45.73 | 31.33 | qfq | 928,800 | 42,762,446 | -1.49% |
| 2025-01-23 | 47.00 | 48.09 | 46.30 | 46.42 | 31.80 | qfq | 1,326,000 | 62,476,301 | -0.09% |
| 2025-01-22 | 47.55 | 47.55 | 46.18 | 46.46 | 31.83 | qfq | 737,800 | 34,418,137 | -2.17% |
| 2025-01-21 | 47.00 | 47.80 | 46.55 | 47.49 | 32.54 | qfq | 833,630 | 39,221,198 | 1.21% |
| 2025-01-20 | 45.08 | 46.99 | 44.93 | 46.92 | 32.15 | qfq | 1,286,822 | 59,546,120 | 4.27% |
| 2025-01-17 | 45.08 | 46.47 | 43.61 | 45.00 | 30.83 | qfq | 1,271,325 | 56,973,833 | 0.33% |
| 2025-01-16 | 44.90 | 45.96 | 44.04 | 44.85 | 30.73 | qfq | 1,353,860 | 60,938,499 | 1.68% |
| 2025-01-15 | 44.68 | 44.68 | 43.41 | 44.11 | 30.22 | qfq | 868,700 | 38,286,627 | 1.61% |
| 2025-01-14 | 41.00 | 44.17 | 40.82 | 43.41 | 29.74 | qfq | 1,644,450 | 70,263,733 | 6.55% |
| 2025-01-13 | 40.67 | 41.10 | 39.34 | 40.74 | 27.91 | qfq | 981,040 | 39,476,010 | -0.83% |
| 2025-01-10 | 42.05 | 42.99 | 40.80 | 41.08 | 28.15 | qfq | 1,174,420 | 48,964,220 | -1.91% |
| 2025-01-09 | 41.29 | 42.79 | 40.80 | 41.88 | 28.69 | qfq | 1,015,500 | 42,484,781 | 0.48% |
| 2025-01-08 | 41.11 | 41.68 | 40.00 | 41.68 | 28.56 | qfq | 688,470 | 28,097,541 | 0.90% |
| 2025-01-07 | 39.25 | 41.55 | 39.25 | 41.31 | 28.30 | qfq | 1,186,650 | 48,052,242 | 5.25% |
| 2025-01-06 | 39.38 | 40.13 | 38.00 | 39.25 | 26.89 | qfq | 739,610 | 28,903,443 | -1.03% |
| 2025-01-03 | 41.14 | 41.65 | 38.90 | 39.66 | 27.17 | qfq | 828,790 | 33,059,594 | -3.53% |
| 2025-01-02 | 42.40 | 42.49 | 40.52 | 41.11 | 28.17 | qfq | 602,860 | 24,961,445 | -2.37% |
| 2024-12-31 | 43.49 | 43.49 | 42.00 | 42.11 | 28.85 | qfq | 707,450 | 30,114,847 | -2.48% |
| 2024-12-30 | 44.08 | 44.50 | 42.59 | 43.18 | 29.58 | qfq | 862,080 | 37,572,576 | -2.70% |
| 2024-12-27 | 45.60 | 46.08 | 43.80 | 44.38 | 30.41 | qfq | 1,233,090 | 55,252,839 | -2.80% |
| 2024-12-26 | 45.61 | 46.50 | 44.88 | 45.66 | 31.28 | qfq | 917,300 | 41,819,313 | -0.48% |
| 2024-12-25 | 47.30 | 47.53 | 45.05 | 45.88 | 31.43 | qfq | 527,270 | 24,255,896 | -3.08% |
| 2024-12-24 | 46.02 | 47.81 | 45.80 | 47.34 | 32.43 | qfq | 809,570 | 37,939,960 | 1.13% |
| 2024-12-23 | 48.09 | 48.09 | 45.54 | 46.81 | 32.07 | qfq | 813,091 | 37,992,221 | -2.48% |
| 2024-12-20 | 46.82 | 48.50 | 46.52 | 48.00 | 32.89 | qfq | 960,600 | 45,871,783 | 2.52% |
| 2024-12-19 | 45.36 | 47.32 | 44.80 | 46.82 | 32.08 | qfq | 638,340 | 29,705,851 | 2.20% |
| 2024-12-18 | 46.20 | 46.55 | 43.87 | 45.81 | 31.39 | qfq | 684,439 | 31,202,261 | 0.57% |
| 2024-12-17 | 47.62 | 49.83 | 45.00 | 45.55 | 31.21 | qfq | 1,792,750 | 83,623,178 | -4.53% |
| 2024-12-16 | 50.05 | 50.05 | 47.00 | 47.71 | 32.69 | qfq | 1,589,500 | 76,712,140 | -4.73% |
| 2024-12-13 | 51.09 | 51.11 | 50.00 | 50.08 | 34.31 | qfq | 812,850 | 40,994,519 | -1.67% |
| 2024-12-12 | 50.20 | 52.29 | 49.50 | 50.93 | 34.89 | qfq | 1,164,813 | 59,560,282 | 1.92% |
| 2024-12-11 | 50.94 | 50.95 | 49.03 | 49.97 | 34.24 | qfq | 862,260 | 42,869,432 | -1.92% |
| 2024-12-10 | 50.00 | 52.85 | 49.00 | 50.95 | 34.91 | qfq | 2,354,350 | 120,066,436 | 4.19% |
| 2024-12-09 | 49.22 | 49.78 | 48.00 | 48.90 | 33.50 | qfq | 972,010 | 47,388,641 | -0.65% |
| 2024-12-06 | 48.82 | 49.60 | 47.85 | 49.22 | 33.72 | qfq | 705,530 | 34,356,933 | 0.82% |
| 2024-12-05 | 48.54 | 49.12 | 48.17 | 48.82 | 33.45 | qfq | 620,900 | 30,239,752 | 0.58% |
| 2024-12-04 | 48.66 | 50.00 | 48.00 | 48.54 | 33.26 | qfq | 1,068,460 | 52,434,939 | -1.26% |
| 2024-12-03 | 49.00 | 51.50 | 48.51 | 49.16 | 33.68 | qfq | 1,209,540 | 59,829,768 | 0.33% |
| 2024-12-02 | 50.86 | 51.00 | 48.66 | 49.00 | 33.57 | qfq | 1,925,090 | 95,538,166 | -3.66% |
| 2024-11-29 | 49.81 | 51.71 | 49.10 | 50.86 | 34.85 | qfq | 939,550 | 47,558,829 | 2.11% |
| 2024-11-28 | 49.80 | 50.88 | 49.33 | 49.81 | 34.13 | qfq | 827,480 | 41,430,498 | 0.02% |
| 2024-11-27 | 48.50 | 50.00 | 47.16 | 49.80 | 34.12 | qfq | 1,124,720 | 54,918,032 | 1.72% |
| 2024-11-26 | 49.40 | 50.23 | 48.50 | 48.96 | 33.54 | qfq | 487,750 | 23,925,372 | -0.99% |
| 2024-11-25 | 48.60 | 49.58 | 47.86 | 49.45 | 33.88 | qfq | 938,680 | 45,777,077 | 0.77% |
| 2024-11-22 | 52.23 | 52.74 | 49.02 | 49.07 | 33.62 | qfq | 1,576,066 | 80,162,307 | -6.03% |
| 2024-11-21 | 50.00 | 53.77 | 49.31 | 52.22 | 35.78 | qfq | 2,337,516 | 122,260,883 | 6.40% |
| 2024-11-20 | 48.00 | 49.76 | 48.00 | 49.08 | 33.63 | qfq | 1,108,900 | 54,422,435 | 0.90% |
| 2024-11-19 | 49.00 | 49.53 | 47.29 | 48.64 | 33.32 | qfq | 1,349,560 | 65,132,500 | -0.71% |
| 2024-11-18 | 51.30 | 51.50 | 46.00 | 48.99 | 33.56 | qfq | 1,366,790 | 67,712,241 | -3.71% |
| 2024-11-15 | 52.41 | 54.16 | 50.25 | 50.88 | 34.86 | qfq | 1,429,640 | 74,410,493 | -2.81% |
| 2024-11-14 | 54.02 | 54.62 | 51.80 | 52.35 | 35.87 | qfq | 881,680 | 46,715,967 | -3.41% |
| 2024-11-13 | 53.50 | 56.90 | 52.98 | 54.20 | 37.13 | qfq | 1,934,053 | 104,949,385 | -0.50% |
| 2024-11-12 | 52.22 | 54.49 | 50.50 | 54.47 | 37.32 | qfq | 2,581,116 | 136,179,652 | 5.81% |
| 2024-11-11 | 49.44 | 51.50 | 48.86 | 51.48 | 35.27 | qfq | 1,059,170 | 53,411,262 | 3.10% |
| 2024-11-08 | 50.00 | 52.23 | 49.60 | 49.93 | 34.21 | qfq | 1,444,780 | 73,264,003 | -0.14% |
| 2024-11-07 | 48.90 | 50.46 | 48.00 | 50.00 | 34.26 | qfq | 1,297,190 | 64,229,585 | 2.27% |
| 2024-11-06 | 48.46 | 49.50 | 48.18 | 48.89 | 33.50 | qfq | 1,212,320 | 59,224,596 | 0.18% |
| 2024-11-05 | 46.89 | 49.54 | 46.00 | 48.80 | 33.43 | qfq | 1,461,130 | 70,034,981 | 3.96% |
| 2024-11-04 | 44.17 | 47.10 | 43.76 | 46.94 | 32.16 | qfq | 1,559,230 | 72,130,756 | 6.27% |
| 2024-11-01 | 46.55 | 47.10 | 44.03 | 44.17 | 30.26 | qfq | 1,313,730 | 59,219,021 | -5.52% |
| 2024-10-31 | 46.99 | 48.00 | 46.38 | 46.75 | 32.03 | qfq | 1,368,551 | 64,479,530 | -0.51% |
| 2024-10-30 | 46.63 | 47.88 | 46.15 | 46.99 | 32.19 | qfq | 899,684 | 42,248,918 | -0.06% |
| 2024-10-29 | 48.29 | 49.00 | 47.00 | 47.02 | 32.22 | qfq | 1,128,430 | 53,799,117 | -2.06% |
| 2024-10-28 | 49.10 | 49.34 | 47.25 | 48.01 | 32.89 | qfq | 1,274,930 | 61,387,427 | -1.74% |
| 2024-10-25 | 48.50 | 49.71 | 47.67 | 48.86 | 33.48 | qfq | 1,754,661 | 85,465,725 | 2.35% |
| 2024-10-24 | 48.39 | 48.51 | 47.22 | 47.74 | 32.71 | qfq | 997,590 | 47,702,813 | -1.34% |
| 2024-10-23 | 49.55 | 50.00 | 47.41 | 48.39 | 33.15 | qfq | 1,884,121 | 91,697,893 | -2.44% |
| 2024-10-22 | 50.75 | 50.78 | 48.32 | 49.60 | 33.98 | qfq | 1,875,720 | 92,757,864 | -0.96% |
| 2024-10-21 | 48.70 | 51.39 | 48.15 | 50.08 | 34.31 | qfq | 2,663,430 | 133,107,818 | 2.41% |
| 2024-10-18 | 46.69 | 49.85 | 46.69 | 48.90 | 33.50 | qfq | 2,732,861 | 132,731,355 | 3.73% |
| 2024-10-17 | 46.86 | 48.93 | 46.50 | 47.14 | 32.30 | qfq | 2,118,970 | 101,056,585 | 1.05% |
| 2024-10-16 | 46.37 | 47.80 | 45.60 | 46.65 | 31.96 | qfq | 1,765,710 | 81,962,227 | -0.70% |
| 2024-10-15 | 47.38 | 48.20 | 45.06 | 46.98 | 32.19 | qfq | 2,420,660 | 114,006,829 | 0.13% |
| 2024-10-14 | 43.28 | 47.50 | 43.28 | 46.92 | 32.15 | qfq | 3,656,090 | 167,269,324 | 8.51% |
| 2024-10-11 | 45.19 | 46.60 | 42.86 | 43.24 | 29.63 | qfq | 2,839,470 | 127,331,134 | -4.32% |
| 2024-10-10 | 43.69 | 47.50 | 43.51 | 45.19 | 30.96 | qfq | 3,299,043 | 149,484,542 | 3.46% |
| 2024-10-09 | 48.00 | 48.00 | 43.60 | 43.68 | 29.93 | qfq | 3,295,533 | 151,801,345 | -9.94% |
| 2024-10-08 | 51.38 | 51.40 | 45.00 | 48.50 | 33.23 | qfq | 3,824,330 | 183,276,620 | 13.11% |
| 2024-09-30 | 40.52 | 43.60 | 37.44 | 42.88 | 29.38 | qfq | 4,320,720 | 175,428,113 | 15.77% |
| 2024-09-27 | 34.02 | 37.09 | 34.02 | 37.04 | 25.27 | qfq | 2,898,200 | 102,871,281 | 9.42% |
| 2024-09-26 | 33.70 | 33.95 | 33.00 | 33.85 | 23.09 | qfq | 1,595,243 | 53,437,933 | 1.71% |
| 2024-09-25 | 34.04 | 34.48 | 33.00 | 33.28 | 22.71 | qfq | 1,737,400 | 58,891,350 | -0.89% |
| 2024-09-24 | 32.51 | 33.70 | 32.50 | 33.58 | 22.91 | qfq | 1,656,950 | 54,868,000 | 2.88% |
| 2024-09-23 | 32.80 | 33.13 | 31.81 | 32.64 | 22.27 | qfq | 1,235,340 | 40,121,470 | -0.88% |
| 2024-09-20 | 34.97 | 34.97 | 32.93 | 32.93 | 22.47 | qfq | 1,399,840 | 46,915,195 | -5.91% |
| 2024-09-19 | 34.89 | 35.22 | 34.71 | 35.00 | 23.88 | qfq | 665,900 | 23,292,398 | 0.29% |
| 2024-09-18 | 35.02 | 35.45 | 34.70 | 34.90 | 23.81 | qfq | 641,500 | 22,491,955 | -0.34% |
| 2024-09-13 | 36.40 | 36.61 | 34.78 | 35.02 | 23.89 | qfq | 1,546,500 | 54,562,395 | -3.74% |
| 2024-09-12 | 37.33 | 37.89 | 36.20 | 36.38 | 24.82 | qfq | 1,565,300 | 57,575,985 | -2.54% |
| 2024-09-11 | 38.63 | 38.99 | 36.60 | 37.33 | 25.47 | qfq | 2,147,050 | 80,844,919 | -5.57% |
| 2024-09-10 | 40.68 | 41.48 | 39.50 | 39.53 | 26.97 | qfq | 2,525,110 | 101,353,520 | 0.08% |
| 2024-09-09 | 39.25 | 40.81 | 39.01 | 39.50 | 26.95 | qfq | 1,793,240 | 71,537,370 | 1.28% |
| 2024-09-06 | 38.90 | 39.90 | 38.21 | 39.00 | 26.61 | qfq | 1,217,590 | 47,961,582 | 0.31% |
| 2024-09-05 | 38.30 | 39.22 | 37.88 | 38.88 | 26.53 | qfq | 894,230 | 34,568,933 | 1.51% |
| 2024-09-04 | 39.31 | 39.31 | 38.08 | 38.30 | 26.13 | qfq | 1,013,920 | 39,019,992 | -3.16% |
| 2024-09-03 | 39.01 | 40.28 | 38.22 | 39.55 | 26.98 | qfq | 1,156,500 | 45,303,371 | 0.38% |
| 2024-09-02 | 39.50 | 41.50 | 39.20 | 39.40 | 26.88 | qfq | 1,639,970 | 65,962,079 | -0.58% |
| 2024-08-30 | 39.55 | 40.38 | 39.10 | 39.63 | 27.04 | qfq | 2,187,020 | 86,972,552 | 0.20% |
| 2024-08-29 | 37.60 | 39.96 | 36.84 | 39.55 | 26.98 | qfq | 2,715,290 | 104,885,950 | 5.81% |
| 2024-08-28 | 37.79 | 38.39 | 36.00 | 37.38 | 25.50 | qfq | 1,188,989 | 44,290,186 | -1.08% |
| 2024-08-27 | 37.38 | 38.61 | 36.91 | 37.79 | 25.78 | qfq | 1,284,260 | 48,480,372 | 0.88% |
| 2024-08-26 | 38.00 | 38.36 | 36.85 | 37.46 | 25.56 | qfq | 1,027,500 | 38,545,717 | -1.42% |
| 2024-08-23 | 37.11 | 38.28 | 36.50 | 38.00 | 25.93 | qfq | 886,700 | 33,546,830 | 1.88% |
| 2024-08-22 | 38.15 | 38.39 | 37.02 | 37.30 | 25.45 | qfq | 1,101,230 | 41,325,932 | -2.23% |
| 2024-08-21 | 36.96 | 38.98 | 35.35 | 38.15 | 26.03 | qfq | 1,657,800 | 62,598,759 | 1.79% |
| 2024-08-20 | 36.31 | 38.14 | 36.01 | 37.48 | 25.57 | qfq | 1,948,530 | 72,635,163 | 2.52% |
| 2024-08-19 | 37.00 | 37.39 | 36.40 | 36.56 | 24.94 | qfq | 692,710 | 25,471,542 | -1.19% |
| 2024-08-16 | 37.00 | 37.69 | 36.60 | 37.00 | 25.24 | qfq | 939,810 | 34,755,927 | -0.80% |
| 2024-08-15 | 37.01 | 37.50 | 35.26 | 37.30 | 25.45 | qfq | 1,958,720 | 71,790,948 | -1.84% |
| 2024-08-14 | 38.90 | 40.00 | 37.52 | 38.00 | 25.93 | qfq | 2,405,330 | 93,391,720 | -1.27% |
| 2024-08-13 | 37.22 | 38.50 | 36.20 | 38.49 | 26.26 | qfq | 2,188,700 | 83,413,671 | 3.47% |
| 2024-08-12 | 38.00 | 38.80 | 36.50 | 37.20 | 25.38 | qfq | 822,500 | 30,687,849 | -0.75% |
| 2024-08-09 | 37.49 | 38.05 | 36.82 | 37.48 | 25.57 | qfq | 1,080,290 | 40,487,508 | -0.05% |
| 2024-08-08 | 37.27 | 38.21 | 36.36 | 37.50 | 25.58 | qfq | 1,689,230 | 63,063,420 | 0.00% |
| 2024-08-07 | 35.42 | 38.50 | 35.42 | 37.50 | 25.58 | qfq | 2,208,920 | 82,631,962 | 4.98% |
| 2024-08-06 | 36.59 | 36.69 | 35.00 | 35.72 | 24.37 | qfq | 952,020 | 33,896,357 | 0.62% |
| 2024-08-05 | 37.33 | 37.78 | 35.40 | 35.50 | 24.22 | qfq | 1,305,100 | 47,425,956 | -5.96% |
| 2024-08-02 | 37.64 | 38.31 | 37.35 | 37.75 | 25.75 | qfq | 762,421 | 28,785,134 | -1.05% |
| 2024-08-01 | 37.90 | 38.90 | 37.77 | 38.15 | 26.03 | qfq | 1,128,630 | 43,061,022 | 0.61% |
| 2024-07-31 | 36.00 | 39.45 | 35.51 | 37.92 | 25.87 | qfq | 2,340,290 | 88,486,492 | 4.61% |
| 2024-07-30 | 35.70 | 37.32 | 35.20 | 36.25 | 24.73 | qfq | 1,289,280 | 47,018,092 | 1.54% |
| 2024-07-29 | 35.70 | 36.01 | 35.10 | 35.70 | 24.36 | qfq | 793,940 | 28,256,200 | 0.00% |
| 2024-07-26 | 35.22 | 35.98 | 35.00 | 35.70 | 24.36 | qfq | 811,160 | 28,812,120 | 1.33% |
| 2024-07-25 | 35.80 | 37.50 | 35.15 | 35.23 | 24.04 | qfq | 1,305,020 | 46,909,771 | -2.06% |
| 2024-07-24 | 36.03 | 37.18 | 35.50 | 35.97 | 24.54 | qfq | 1,243,760 | 45,054,553 | -2.52% |
| 2024-07-23 | 37.00 | 38.20 | 36.50 | 36.90 | 25.17 | qfq | 2,050,640 | 76,274,478 | -1.26% |
| 2024-07-22 | 35.00 | 38.80 | 34.73 | 37.37 | 25.50 | qfq | 2,432,110 | 89,975,942 | 5.95% |
| 2024-07-19 | 35.28 | 35.85 | 34.40 | 35.27 | 24.06 | qfq | 1,059,300 | 37,256,729 | 0.11% |
| 2024-07-18 | 36.00 | 36.00 | 33.58 | 35.23 | 24.04 | qfq | 1,964,464 | 67,996,335 | -3.87% |
| 2024-07-17 | 39.90 | 40.00 | 36.50 | 36.65 | 25.00 | qfq | 2,446,060 | 93,032,552 | -8.94% |
| 2024-07-16 | 40.50 | 41.70 | 39.10 | 40.25 | 27.46 | qfq | 3,286,914 | 132,060,172 | -1.32% |
| 2024-07-15 | 37.08 | 41.00 | 36.31 | 40.79 | 27.83 | qfq | 3,932,944 | 153,672,536 | 12.37% |
| 2024-07-12 | 36.99 | 37.44 | 36.11 | 36.30 | 24.77 | qfq | 972,200 | 35,578,770 | -2.94% |
| 2024-07-11 | 36.50 | 37.79 | 35.66 | 37.40 | 25.52 | qfq | 1,956,250 | 72,066,673 | 2.05% |
| 2024-07-10 | 36.00 | 37.95 | 35.30 | 36.65 | 25.00 | qfq | 2,283,555 | 84,207,513 | -0.14% |
| 2024-07-09 | 35.21 | 36.99 | 34.43 | 36.70 | 25.04 | qfq | 2,235,675 | 80,223,519 | 4.95% |
| 2024-07-08 | 35.79 | 36.04 | 34.66 | 34.97 | 23.86 | qfq | 1,099,730 | 38,658,272 | -2.40% |
| 2024-07-05 | 36.64 | 36.64 | 34.93 | 35.83 | 24.44 | qfq | 1,365,190 | 48,804,139 | -2.98% |
| 2024-07-04 | 38.16 | 39.00 | 36.93 | 36.93 | 25.20 | qfq | 1,748,540 | 66,379,028 | -1.78% |
| 2024-07-03 | 38.68 | 38.93 | 37.33 | 37.60 | 25.65 | qfq | 1,269,050 | 47,845,194 | -2.59% |
| 2024-07-02 | 38.50 | 39.68 | 38.00 | 38.60 | 26.33 | qfq | 1,247,220 | 48,259,623 | -1.03% |
| 2024-07-01 | 39.50 | 39.50 | 37.24 | 39.00 | 26.61 | qfq | 1,701,140 | 65,222,947 | -1.99% |
| 2024-06-28 | 40.00 | 41.00 | 39.18 | 39.79 | 27.15 | qfq | 2,041,409 | 81,652,506 | -0.30% |
| 2024-06-27 | 39.20 | 41.60 | 38.68 | 39.91 | 27.23 | qfq | 2,283,520 | 91,679,223 | 0.55% |
| 2024-06-26 | 40.18 | 40.50 | 37.36 | 39.69 | 27.08 | qfq | 2,923,233 | 113,787,690 | -3.20% |
| 2024-06-25 | 42.37 | 42.60 | 38.55 | 41.00 | 27.97 | qfq | 3,370,380 | 138,140,721 | -5.64% |
| 2024-06-24 | 40.95 | 43.87 | 39.51 | 43.45 | 29.64 | qfq | 5,257,701 | 219,210,893 | 3.95% |
| 2024-06-21 | 37.78 | 42.10 | 37.78 | 41.80 | 28.52 | qfq | 5,456,308 | 217,975,265 | 13.62% |
| 2024-06-20 | 37.26 | 37.70 | 35.30 | 36.79 | 25.10 | qfq | 2,124,990 | 76,538,638 | -2.13% |
| 2024-06-19 | 36.99 | 38.37 | 36.35 | 37.59 | 25.65 | qfq | 3,225,260 | 120,404,918 | 1.40% |
| 2024-06-18 | 34.30 | 37.24 | 34.12 | 37.07 | 25.29 | qfq | 3,114,750 | 112,211,831 | 8.08% |
| 2024-06-17 | 35.17 | 35.50 | 34.00 | 34.30 | 23.40 | qfq | 1,190,680 | 41,073,734 | -1.04% |
| 2024-06-14 | 35.04 | 35.23 | 34.13 | 34.66 | 23.65 | qfq | 1,272,180 | 44,129,128 | -0.80% |
| 2024-06-13 | 34.87 | 35.37 | 34.31 | 34.94 | 23.84 | qfq | 1,823,890 | 63,739,287 | -0.17% |
| 2024-06-12 | 33.60 | 36.46 | 33.50 | 35.00 | 23.88 | qfq | 2,672,742 | 93,686,917 | 4.73% |
| 2024-06-11 | 32.33 | 33.59 | 30.50 | 33.42 | 22.80 | qfq | 1,864,820 | 61,034,135 | 3.28% |
| 2024-06-07 | 33.60 | 33.80 | 32.13 | 32.36 | 22.08 | qfq | 1,419,840 | 46,473,991 | -2.09% |
| 2024-06-06 | 34.46 | 35.30 | 32.61 | 33.05 | 22.55 | qfq | 2,092,820 | 70,402,215 | -5.03% |
| 2024-06-05 | 35.26 | 35.26 | 34.30 | 34.80 | 23.74 | qfq | 1,318,350 | 45,741,259 | -1.30% |
| 2024-06-04 | 35.80 | 35.80 | 33.81 | 35.26 | 24.06 | qfq | 2,374,160 | 82,428,879 | -2.00% |
| 2024-06-03 | 35.90 | 36.68 | 35.38 | 35.98 | 24.55 | qfq | 2,918,020 | 105,277,256 | 0.36% |
| 2024-05-31 | 35.00 | 36.28 | 34.73 | 35.85 | 24.46 | qfq | 2,630,753 | 93,175,819 | 2.72% |
| 2024-05-30 | 35.21 | 35.87 | 33.52 | 34.90 | 23.81 | qfq | 2,765,245 | 96,438,319 | -0.96% |
| 2024-05-29 | 35.26 | 36.30 | 34.84 | 35.24 | 24.04 | qfq | 1,952,000 | 69,061,210 | -0.56% |
| 2024-05-28 | 35.79 | 36.50 | 35.27 | 35.44 | 24.18 | qfq | 1,997,700 | 71,160,135 | -2.42% |
| 2024-05-27 | 35.86 | 37.50 | 35.03 | 36.32 | 24.78 | qfq | 3,238,591 | 117,056,296 | 0.89% |
| 2024-05-24 | 37.00 | 37.62 | 35.40 | 36.00 | 24.56 | qfq | 3,656,159 | 132,994,798 | -0.94% |
| 2024-05-23 | 38.32 | 38.32 | 36.24 | 36.34 | 24.79 | qfq | 5,057,736 | 188,929,009 | -9.83% |
| 2024-05-22 | 39.90 | 41.37 | 37.88 | 40.30 | 27.49 | qfq | 7,233,423 | 285,204,643 | -3.61% |
| 2024-05-21 | 43.00 | 45.97 | 40.88 | 41.81 | 28.52 | qfq | 6,093,810 | 259,527,096 | -4.76% |
| 2024-05-20 | 39.30 | 46.80 | 38.66 | 43.90 | 29.95 | qfq | 7,806,668 | 333,715,429 | 7.07% |
| 2024-05-17 | 39.00 | 42.50 | 37.58 | 41.00 | 27.97 | qfq | 6,630,819 | 264,973,405 | 5.32% |
| 2024-05-16 | 33.85 | 39.77 | 33.71 | 38.93 | 26.56 | qfq | 6,202,148 | 233,382,198 | 13.00% |
| 2024-05-15 | 35.62 | 35.90 | 33.70 | 34.45 | 23.50 | qfq | 4,686,271 | 161,663,700 | -4.62% |
| 2024-05-14 | 30.45 | 36.90 | 29.61 | 36.12 | 24.64 | qfq | 6,512,721 | 219,702,072 | 17.08% |
| 2024-05-13 | 30.30 | 31.34 | 28.55 | 30.85 | 21.05 | qfq | 3,604,440 | 108,161,634 | -1.22% |
| 2024-05-10 | 30.14 | 33.33 | 29.86 | 31.23 | 21.31 | qfq | 5,479,903 | 173,303,519 | 3.69% |
| 2024-05-09 | 29.41 | 32.00 | 29.00 | 30.12 | 20.55 | qfq | 5,215,612 | 159,842,371 | 0.40% |
| 2024-05-08 | 29.30 | 30.44 | 28.71 | 30.00 | 20.47 | qfq | 4,663,603 | 136,947,362 | -2.34% |
| 2024-05-07 | 26.25 | 31.54 | 25.95 | 30.72 | 20.96 | qfq | 7,126,072 | 207,967,791 | 16.89% |
| 2024-05-06 | 25.30 | 26.50 | 24.90 | 26.28 | 17.93 | qfq | 3,054,102 | 79,210,409 | 5.63% |
| 2024-04-30 | 25.39 | 25.83 | 24.58 | 24.88 | 16.97 | qfq | 2,302,920 | 57,818,944 | -3.42% |
| 2024-04-29 | 24.83 | 26.48 | 24.22 | 25.76 | 17.57 | qfq | 3,410,470 | 85,945,207 | 5.14% |
| 2024-04-26 | 23.58 | 24.58 | 23.58 | 24.50 | 16.72 | qfq | 2,472,962 | 59,568,495 | 1.11% |
| 2024-04-25 | 24.23 | 24.51 | 23.61 | 24.23 | 16.53 | qfq | 2,484,322 | 60,028,108 | -1.30% |
| 2024-04-24 | 24.42 | 25.20 | 23.93 | 24.55 | 16.75 | qfq | 3,920,342 | 95,271,477 | -2.15% |
| 2024-04-23 | 23.26 | 26.12 | 22.85 | 25.09 | 17.12 | qfq | 5,912,360 | 146,207,283 | 5.38% |
| 2024-04-22 | 21.46 | 23.81 | 21.11 | 23.81 | 16.24 | qfq | 3,397,682 | 78,580,552 | 20.01% |
| 2024-04-19 | 19.76 | 19.98 | 19.23 | 19.84 | 13.54 | qfq | 1,347,790 | 26,370,749 | 0.40% |
| 2024-04-18 | 18.97 | 19.80 | 18.23 | 19.76 | 13.48 | qfq | 2,081,325 | 39,883,600 | 3.24% |
| 2024-04-17 | 17.00 | 19.66 | 17.00 | 19.14 | 13.06 | qfq | 2,646,500 | 49,573,651 | 14.34% |
| 2024-04-16 | 19.38 | 19.38 | 16.60 | 16.74 | 11.42 | qfq | 1,983,762 | 34,320,967 | -13.89% |
| 2024-04-15 | 22.20 | 22.29 | 19.21 | 19.44 | 13.26 | qfq | 2,358,140 | 47,816,133 | -12.71% |
| 2024-04-12 | 22.31 | 23.46 | 22.17 | 22.27 | 15.19 | qfq | 1,196,530 | 27,231,882 | 0.18% |
| 2024-04-11 | 22.08 | 22.80 | 21.63 | 22.23 | 15.17 | qfq | 1,036,390 | 23,212,176 | 1.05% |
| 2024-04-10 | 22.71 | 22.94 | 21.69 | 22.00 | 15.01 | qfq | 957,480 | 21,221,813 | -2.74% |
| 2024-04-09 | 22.08 | 22.93 | 22.08 | 22.62 | 15.43 | qfq | 918,340 | 20,654,650 | 2.49% |
| 2024-04-08 | 23.20 | 23.35 | 22.02 | 22.07 | 15.06 | qfq | 1,166,543 | 26,216,408 | -5.56% |
| 2024-04-03 | 24.05 | 24.16 | 23.05 | 23.37 | 15.94 | qfq | 1,015,676 | 23,821,065 | -3.51% |
| 2024-04-02 | 24.44 | 24.64 | 24.01 | 24.22 | 16.52 | qfq | 1,206,373 | 29,340,715 | -0.74% |
| 2024-04-01 | 24.00 | 24.47 | 23.81 | 24.40 | 16.65 | qfq | 1,304,650 | 31,654,155 | 1.04% |
| 2024-03-29 | 23.73 | 24.17 | 23.21 | 24.15 | 16.48 | qfq | 1,622,750 | 38,631,142 | 0.79% |
| 2024-03-28 | 22.88 | 23.99 | 22.88 | 23.96 | 16.35 | qfq | 1,763,660 | 41,694,510 | 3.59% |
| 2024-03-27 | 23.34 | 24.20 | 22.80 | 23.13 | 15.78 | qfq | 1,764,568 | 41,401,089 | -0.90% |
| 2024-03-26 | 23.85 | 23.94 | 22.80 | 23.34 | 15.92 | qfq | 1,657,491 | 38,727,322 | -2.34% |
| 2024-03-25 | 24.65 | 25.19 | 23.66 | 23.90 | 16.31 | qfq | 1,641,850 | 40,269,638 | -4.17% |
| 2024-03-22 | 25.50 | 25.50 | 24.34 | 24.94 | 17.02 | qfq | 2,425,766 | 60,413,187 | -2.00% |
| 2024-03-21 | 25.20 | 25.79 | 25.16 | 25.45 | 17.36 | qfq | 2,326,972 | 59,077,337 | 0.04% |
| 2024-03-20 | 25.60 | 25.82 | 24.80 | 25.44 | 17.36 | qfq | 2,977,982 | 74,884,523 | -0.78% |
| 2024-03-19 | 26.27 | 26.61 | 25.63 | 25.64 | 17.49 | qfq | 3,816,362 | 99,336,991 | -3.46% |
| 2024-03-18 | 25.85 | 26.83 | 25.56 | 26.56 | 18.12 | qfq | 4,789,247 | 125,495,759 | 0.72% |
| 2024-03-15 | 25.17 | 27.48 | 24.74 | 26.37 | 17.99 | qfq | 6,244,644 | 163,845,095 | 2.57% |
| 2024-03-14 | 24.68 | 28.50 | 24.27 | 25.71 | 17.54 | qfq | 6,404,080 | 167,475,247 | 4.00% |
| 2024-03-13 | 25.01 | 25.11 | 24.18 | 24.72 | 16.87 | qfq | 4,595,250 | 113,042,337 | -3.02% |
| 2024-03-12 | 24.06 | 25.60 | 23.81 | 25.49 | 17.39 | qfq | 7,816,240 | 192,071,156 | 4.30% |
| 2024-03-11 | 24.08 | 24.50 | 23.50 | 24.44 | 16.67 | qfq | 6,808,547 | 162,650,171 | -1.49% |
| 2024-03-08 | 25.52 | 26.39 | 24.28 | 24.81 | 16.93 | qfq | 10,428,427 | 260,536,638 | -12.08% |
| 2024-03-07 | 25.98 | 28.22 | 25.98 | 28.22 | 19.25 | qfq | 13,203,007 | 366,121,223 | 19.98% |
| 2024-03-06 | 19.33 | 23.52 | 19.33 | 23.52 | 16.05 | qfq | 6,001,108 | 139,633,701 | 20.00% |
| 2024-03-05 | 20.00 | 20.15 | 19.42 | 19.60 | 13.37 | qfq | 1,439,320 | 28,380,475 | -3.11% |
| 2024-03-04 | 20.54 | 20.84 | 19.57 | 20.23 | 13.80 | qfq | 1,552,040 | 31,192,762 | -1.46% |
| 2024-03-01 | 20.25 | 20.80 | 20.10 | 20.53 | 14.01 | qfq | 1,819,832 | 37,193,372 | 0.93% |
| 2024-02-29 | 19.63 | 20.57 | 19.01 | 20.34 | 13.88 | qfq | 2,617,426 | 52,237,558 | 4.15% |
| 2024-02-28 | 22.00 | 22.58 | 19.40 | 19.53 | 13.32 | qfq | 4,335,263 | 91,322,728 | -11.71% |
| 2024-02-27 | 21.18 | 22.46 | 21.02 | 22.12 | 15.09 | qfq | 3,624,082 | 78,722,093 | -0.63% |
| 2024-02-26 | 21.11 | 23.66 | 20.40 | 22.26 | 15.19 | qfq | 4,677,498 | 101,367,367 | 7.64% |
| 2024-02-23 | 19.60 | 22.30 | 18.75 | 20.68 | 14.11 | qfq | 4,279,464 | 87,655,382 | 4.50% |
| 2024-02-22 | 17.61 | 20.00 | 17.60 | 19.79 | 13.50 | qfq | 3,046,883 | 56,476,794 | 11.18% |
| 2024-02-21 | 16.79 | 18.58 | 16.46 | 17.80 | 12.14 | qfq | 2,525,347 | 45,238,331 | 5.51% |
| 2024-02-20 | 16.14 | 16.99 | 15.69 | 16.87 | 11.51 | qfq | 2,294,639 | 37,528,210 | 5.97% |
| 2024-02-19 | 15.38 | 16.66 | 15.21 | 15.92 | 10.86 | qfq | 2,123,465 | 33,671,906 | 4.60% |
| 2024-02-08 | 13.21 | 15.28 | 12.91 | 15.22 | 10.38 | qfq | 2,772,287 | 39,138,387 | 12.74% |
| 2024-02-07 | 15.04 | 15.50 | 12.73 | 13.50 | 9.21 | qfq | 4,129,364 | 57,552,711 | -9.94% |
| 2024-02-06 | 14.35 | 15.75 | 13.25 | 14.99 | 10.23 | qfq | 3,702,550 | 52,563,032 | -2.73% |
| 2024-02-05 | 18.39 | 18.39 | 14.73 | 15.41 | 10.51 | qfq | 3,750,432 | 58,968,632 | -16.30% |
| 2024-02-02 | 20.38 | 20.60 | 17.80 | 18.41 | 12.56 | qfq | 2,288,880 | 43,539,085 | -9.31% |
| 2024-02-01 | 20.80 | 20.80 | 19.12 | 20.30 | 13.85 | qfq | 2,749,783 | 54,930,742 | -2.64% |
| 2024-01-31 | 22.08 | 22.08 | 20.21 | 20.85 | 14.22 | qfq | 2,033,370 | 42,557,439 | -5.57% |
| 2024-01-30 | 23.18 | 23.20 | 22.01 | 22.08 | 15.06 | qfq | 1,157,030 | 26,095,219 | -4.00% |
| 2024-01-29 | 24.43 | 24.43 | 22.90 | 23.00 | 15.69 | qfq | 1,367,140 | 31,868,208 | -4.41% |
| 2024-01-26 | 24.32 | 24.68 | 24.06 | 24.06 | 16.41 | qfq | 893,395 | 21,729,806 | -0.33% |
| 2024-01-25 | 22.89 | 24.20 | 22.58 | 24.14 | 16.47 | qfq | 1,149,857 | 27,027,206 | 5.97% |
| 2024-01-24 | 22.78 | 23.09 | 21.96 | 22.78 | 15.54 | qfq | 1,546,860 | 34,891,144 | 1.02% |
| 2024-01-23 | 23.19 | 23.30 | 22.20 | 22.55 | 15.38 | qfq | 1,749,480 | 39,337,084 | -2.59% |
| 2024-01-22 | 24.91 | 25.18 | 22.91 | 23.15 | 15.79 | qfq | 1,468,560 | 35,257,973 | -6.46% |
| 2024-01-19 | 25.40 | 25.53 | 24.75 | 24.75 | 16.89 | qfq | 1,201,317 | 30,060,669 | -3.02% |
| 2024-01-18 | 25.78 | 26.05 | 24.47 | 25.52 | 17.41 | qfq | 1,577,420 | 39,559,788 | -1.09% |
| 2024-01-17 | 26.60 | 26.77 | 25.78 | 25.80 | 17.60 | qfq | 678,200 | 17,772,521 | -3.33% |
| 2024-01-16 | 26.93 | 27.38 | 26.33 | 26.69 | 18.21 | qfq | 1,113,590 | 29,740,100 | -0.67% |
| 2024-01-15 | 27.28 | 27.28 | 26.77 | 26.87 | 18.33 | qfq | 797,695 | 21,494,218 | -0.96% |
| 2024-01-12 | 27.72 | 28.19 | 27.05 | 27.13 | 18.51 | qfq | 927,190 | 25,499,038 | -2.30% |
| 2024-01-11 | 27.30 | 27.96 | 26.87 | 27.77 | 18.95 | qfq | 968,850 | 26,733,102 | 1.50% |
| 2024-01-10 | 28.27 | 28.46 | 27.36 | 27.36 | 18.67 | qfq | 1,204,910 | 33,453,901 | -3.22% |
| 2024-01-09 | 27.82 | 28.82 | 27.51 | 28.27 | 19.29 | qfq | 1,593,240 | 45,249,985 | 2.80% |
| 2024-01-08 | 27.91 | 28.27 | 27.50 | 27.50 | 18.76 | qfq | 760,830 | 21,095,925 | -1.86% |
| 2024-01-05 | 28.56 | 28.85 | 27.91 | 28.02 | 19.12 | qfq | 718,770 | 20,283,990 | -1.89% |
| 2024-01-04 | 28.39 | 28.60 | 28.05 | 28.56 | 19.48 | qfq | 896,300 | 25,404,935 | 0.63% |
| 2024-01-03 | 28.91 | 28.91 | 28.08 | 28.38 | 19.36 | qfq | 1,121,990 | 31,765,755 | -1.83% |
| 2024-01-02 | 28.42 | 29.04 | 28.42 | 28.91 | 19.72 | qfq | 1,424,280 | 41,007,804 | 1.72% |
| 2023-12-29 | 27.74 | 28.46 | 27.32 | 28.42 | 19.39 | qfq | 1,226,250 | 34,365,359 | 2.30% |
| 2023-12-28 | 27.14 | 27.98 | 26.75 | 27.78 | 18.95 | qfq | 1,264,715 | 34,848,348 | 2.55% |
| 2023-12-27 | 26.78 | 27.43 | 26.51 | 27.09 | 18.48 | qfq | 644,863 | 17,396,525 | 1.27% |
| 2023-12-26 | 27.22 | 27.35 | 26.46 | 26.75 | 18.25 | qfq | 1,203,720 | 32,266,839 | -2.23% |
| 2023-12-25 | 27.53 | 27.90 | 27.04 | 27.36 | 18.67 | qfq | 911,340 | 24,911,281 | -0.62% |
| 2023-12-22 | 28.55 | 28.67 | 27.36 | 27.53 | 18.78 | qfq | 997,260 | 27,940,754 | -2.86% |
| 2023-12-21 | 28.51 | 28.71 | 27.01 | 28.34 | 19.33 | qfq | 1,545,740 | 42,912,461 | -0.49% |
| 2023-12-20 | 27.91 | 28.93 | 27.82 | 28.48 | 19.43 | qfq | 1,689,620 | 48,372,549 | 2.04% |
| 2023-12-19 | 27.06 | 28.24 | 26.94 | 27.91 | 19.04 | qfq | 1,098,920 | 30,331,066 | 3.14% |
| 2023-12-18 | 27.18 | 27.62 | 27.03 | 27.06 | 18.46 | qfq | 887,470 | 24,212,316 | -0.66% |
| 2023-12-15 | 27.32 | 27.80 | 26.93 | 27.24 | 18.58 | qfq | 648,930 | 17,633,016 | -0.29% |
| 2023-12-14 | 27.56 | 28.09 | 27.27 | 27.32 | 18.64 | qfq | 846,950 | 23,359,944 | -0.62% |
| 2023-12-13 | 27.29 | 27.99 | 26.85 | 27.49 | 18.75 | qfq | 1,369,910 | 37,728,814 | 0.81% |
| 2023-12-12 | 27.70 | 27.73 | 27.02 | 27.27 | 18.60 | qfq | 838,200 | 22,826,812 | -0.87% |
| 2023-12-11 | 27.09 | 27.83 | 26.82 | 27.51 | 18.77 | qfq | 1,320,070 | 36,106,969 | 1.29% |
| 2023-12-08 | 28.26 | 28.39 | 27.12 | 27.16 | 18.53 | qfq | 1,305,600 | 35,971,007 | -3.17% |
| 2023-12-07 | 28.40 | 28.41 | 27.76 | 28.05 | 19.14 | qfq | 843,550 | 23,608,480 | -0.28% |
| 2023-12-06 | 28.12 | 28.50 | 27.87 | 28.13 | 19.19 | qfq | 872,361 | 24,617,526 | 0.46% |
| 2023-12-05 | 28.49 | 28.77 | 27.84 | 28.00 | 19.10 | qfq | 980,600 | 27,530,470 | -1.37% |
| 2023-12-04 | 28.40 | 28.57 | 28.12 | 28.39 | 19.37 | qfq | 1,162,710 | 32,941,238 | -0.21% |
| 2023-12-01 | 28.43 | 28.45 | 27.88 | 28.45 | 19.41 | qfq | 858,472 | 24,175,136 | -0.14% |
| 2023-11-30 | 28.84 | 29.06 | 28.07 | 28.49 | 19.44 | qfq | 1,017,910 | 28,954,868 | -1.32% |
| 2023-11-29 | 28.73 | 29.20 | 28.45 | 28.87 | 19.70 | qfq | 877,700 | 25,266,313 | 0.45% |
| 2023-11-28 | 28.35 | 28.93 | 27.98 | 28.74 | 19.61 | qfq | 979,970 | 28,066,198 | 2.24% |
| 2023-11-27 | 27.89 | 28.59 | 27.84 | 28.11 | 19.18 | qfq | 911,840 | 25,717,298 | 0.50% |
| 2023-11-24 | 28.39 | 28.57 | 27.66 | 27.97 | 19.08 | qfq | 1,118,140 | 31,285,619 | -1.44% |
| 2023-11-23 | 28.27 | 28.58 | 27.95 | 28.38 | 19.36 | qfq | 873,290 | 24,730,633 | 1.32% |
| 2023-11-22 | 28.49 | 28.71 | 27.94 | 28.01 | 19.11 | qfq | 829,176 | 23,426,253 | -1.55% |
| 2023-11-21 | 29.12 | 29.43 | 28.36 | 28.45 | 19.41 | qfq | 932,226 | 26,727,229 | -2.80% |
| 2023-11-20 | 28.50 | 29.50 | 28.50 | 29.27 | 19.97 | qfq | 1,038,196 | 30,171,564 | 2.59% |
| 2023-11-17 | 28.30 | 28.69 | 28.20 | 28.53 | 19.46 | qfq | 705,880 | 20,137,486 | 0.71% |
| 2023-11-16 | 28.45 | 28.66 | 28.21 | 28.33 | 19.33 | qfq | 690,694 | 19,648,136 | -0.42% |
| 2023-11-15 | 28.88 | 28.88 | 28.34 | 28.45 | 19.41 | qfq | 751,790 | 21,411,793 | -0.66% |
| 2023-11-14 | 28.62 | 28.83 | 28.39 | 28.64 | 19.54 | qfq | 620,730 | 17,752,112 | 0.07% |
| 2023-11-13 | 28.46 | 28.78 | 28.18 | 28.62 | 19.53 | qfq | 781,960 | 22,285,123 | 1.49% |
| 2023-11-10 | 27.90 | 28.32 | 27.77 | 28.20 | 19.24 | qfq | 982,740 | 27,618,311 | 0.93% |
| 2023-11-09 | 28.37 | 28.53 | 27.85 | 27.94 | 19.06 | qfq | 921,850 | 25,891,761 | -0.99% |
| 2023-11-08 | 28.48 | 28.70 | 28.04 | 28.22 | 19.25 | qfq | 1,164,230 | 32,969,739 | -0.91% |
| 2023-11-07 | 28.50 | 29.29 | 28.22 | 28.48 | 19.43 | qfq | 1,285,832 | 36,843,754 | 0.56% |
| 2023-11-06 | 28.33 | 28.82 | 28.10 | 28.32 | 19.32 | qfq | 1,377,620 | 39,093,670 | 0.14% |
| 2023-11-03 | 27.58 | 28.56 | 27.41 | 28.28 | 19.29 | qfq | 1,944,880 | 54,771,452 | 4.39% |
| 2023-11-02 | 27.43 | 27.77 | 27.02 | 27.09 | 18.48 | qfq | 929,400 | 25,398,370 | -1.02% |
| 2023-11-01 | 27.34 | 27.63 | 26.95 | 27.37 | 18.67 | qfq | 889,700 | 24,390,614 | 1.00% |
| 2023-10-31 | 26.90 | 27.35 | 26.87 | 27.10 | 18.49 | qfq | 942,700 | 25,537,632 | 0.44% |
| 2023-10-30 | 26.09 | 27.12 | 26.09 | 26.98 | 18.41 | qfq | 1,337,740 | 35,710,254 | 2.31% |
| 2023-10-27 | 26.58 | 26.72 | 26.05 | 26.37 | 17.99 | qfq | 948,980 | 25,106,569 | -0.57% |
| 2023-10-26 | 26.66 | 26.72 | 25.97 | 26.52 | 18.09 | qfq | 928,500 | 24,439,536 | -0.08% |
| 2023-10-25 | 25.78 | 26.62 | 25.78 | 26.54 | 18.11 | qfq | 1,521,390 | 39,936,394 | 3.15% |
| 2023-10-24 | 24.96 | 25.79 | 24.30 | 25.73 | 17.55 | qfq | 1,458,890 | 37,076,301 | 5.28% |
| 2023-10-23 | 25.45 | 25.45 | 24.30 | 24.44 | 16.67 | qfq | 1,274,660 | 31,457,620 | -3.67% |
| 2023-10-20 | 25.74 | 25.94 | 25.19 | 25.37 | 17.31 | qfq | 1,270,370 | 32,404,315 | -0.74% |
| 2023-10-19 | 25.56 | 26.28 | 25.33 | 25.56 | 17.44 | qfq | 918,950 | 23,773,196 | 0.00% |
| 2023-10-18 | 26.07 | 26.10 | 25.56 | 25.56 | 17.44 | qfq | 1,059,077 | 27,238,911 | -2.59% |
| 2023-10-17 | 26.62 | 26.75 | 25.92 | 26.24 | 17.90 | qfq | 995,900 | 26,016,546 | -0.76% |
| 2023-10-16 | 26.61 | 27.08 | 26.16 | 26.44 | 18.04 | qfq | 1,599,830 | 42,481,524 | 0.15% |
| 2023-10-13 | 27.25 | 27.25 | 26.35 | 26.40 | 18.01 | qfq | 1,844,040 | 49,105,528 | -2.48% |
| 2023-10-12 | 27.61 | 27.61 | 26.77 | 27.07 | 18.47 | qfq | 2,177,940 | 58,833,934 | -2.45% |
| 2023-10-11 | 27.51 | 28.04 | 26.57 | 27.75 | 18.93 | qfq | 2,960,960 | 81,064,249 | 0.33% |
| 2023-10-10 | 28.19 | 28.23 | 27.32 | 27.66 | 18.87 | qfq | 2,778,680 | 76,656,339 | -0.97% |
| 2023-10-09 | 28.39 | 28.46 | 27.56 | 27.93 | 19.06 | qfq | 3,616,690 | 100,847,397 | -2.00% |
| 2023-09-28 | 29.91 | 30.25 | 28.02 | 28.50 | 19.44 | qfq | 6,174,040 | 176,725,803 | -4.52% |
| 2023-09-27 | 29.66 | 31.06 | 28.50 | 29.85 | 20.37 | qfq | 7,658,940 | 226,709,342 | 3.04% |
| 2023-09-26 | 27.00 | 29.65 | 26.81 | 28.97 | 19.76 | qfq | 5,340,532 | 152,055,855 | 7.22% |
| 2023-09-25 | 26.96 | 27.36 | 26.58 | 27.02 | 18.43 | qfq | 1,087,100 | 29,407,487 | 1.50% |
| 2023-09-22 | 25.54 | 26.68 | 25.51 | 26.62 | 18.16 | qfq | 996,510 | 26,104,481 | 4.23% |
| 2023-09-21 | 25.92 | 26.32 | 25.51 | 25.54 | 17.42 | qfq | 653,600 | 16,884,637 | -1.20% |
| 2023-09-20 | 25.81 | 26.40 | 25.80 | 25.85 | 17.64 | qfq | 681,120 | 17,739,485 | -0.69% |
| 2023-09-19 | 26.56 | 26.79 | 25.86 | 26.03 | 17.76 | qfq | 936,060 | 24,427,175 | -2.36% |
| 2023-09-18 | 26.19 | 27.16 | 25.72 | 26.66 | 18.19 | qfq | 1,220,470 | 32,344,418 | 4.43% |
| 2023-09-15 | 26.05 | 26.17 | 25.30 | 25.53 | 17.42 | qfq | 688,460 | 17,598,430 | -1.16% |
| 2023-09-14 | 26.32 | 26.57 | 25.68 | 25.83 | 17.62 | qfq | 577,600 | 14,988,558 | -1.86% |
| 2023-09-13 | 26.80 | 26.80 | 26.14 | 26.32 | 17.96 | qfq | 611,330 | 16,144,711 | -1.61% |
| 2023-09-12 | 27.04 | 27.14 | 26.72 | 26.75 | 18.25 | qfq | 624,880 | 16,773,305 | -1.33% |
| 2023-09-11 | 27.40 | 27.40 | 26.79 | 27.11 | 18.50 | qfq | 940,830 | 25,450,375 | -1.09% |
| 2023-09-08 | 26.78 | 27.71 | 26.75 | 27.41 | 18.70 | qfq | 1,002,181 | 27,378,432 | 2.35% |
| 2023-09-07 | 27.56 | 27.56 | 26.76 | 26.78 | 18.27 | qfq | 779,350 | 21,089,005 | -2.26% |
| 2023-09-06 | 26.41 | 27.60 | 26.41 | 27.40 | 18.69 | qfq | 1,130,250 | 30,743,249 | 2.62% |
| 2023-09-05 | 26.50 | 27.15 | 26.42 | 26.70 | 18.22 | qfq | 799,261 | 21,389,799 | 0.19% |
| 2023-09-04 | 26.76 | 26.95 | 26.20 | 26.65 | 18.18 | qfq | 841,144 | 22,277,964 | -0.37% |
| 2023-09-01 | 27.12 | 27.45 | 26.53 | 26.75 | 18.25 | qfq | 779,610 | 20,856,351 | -1.18% |
| 2023-08-31 | 26.77 | 27.27 | 26.77 | 27.07 | 18.47 | qfq | 958,500 | 25,920,055 | 0.07% |
| 2023-08-30 | 26.82 | 27.27 | 26.62 | 27.05 | 18.45 | qfq | 1,463,300 | 39,524,478 | 1.20% |
| 2023-08-29 | 25.00 | 26.81 | 24.69 | 26.73 | 18.24 | qfq | 2,074,668 | 54,306,748 | 8.48% |
| 2023-08-28 | 25.90 | 26.02 | 24.57 | 24.64 | 16.81 | qfq | 1,193,796 | 30,020,347 | -0.12% |
| 2023-08-25 | 25.85 | 25.85 | 24.53 | 24.67 | 16.83 | qfq | 1,188,700 | 29,635,737 | -4.31% |
| 2023-08-24 | 25.80 | 26.18 | 25.21 | 25.78 | 17.59 | qfq | 943,150 | 24,272,827 | 0.04% |
| 2023-08-23 | 26.11 | 26.21 | 25.33 | 25.77 | 17.58 | qfq | 794,420 | 20,522,814 | -0.62% |
| 2023-08-22 | 26.17 | 26.44 | 25.39 | 25.93 | 17.69 | qfq | 996,711 | 25,774,915 | -0.92% |
| 2023-08-21 | 26.57 | 26.91 | 25.97 | 26.17 | 17.85 | qfq | 1,437,163 | 37,960,509 | -1.54% |
| 2023-08-18 | 26.51 | 27.29 | 26.39 | 26.58 | 18.13 | qfq | 1,470,353 | 39,474,087 | 0.26% |
| 2023-08-17 | 25.18 | 26.65 | 25.11 | 26.51 | 18.09 | qfq | 1,689,710 | 43,991,191 | 5.28% |
| 2023-08-16 | 26.16 | 26.16 | 25.14 | 25.18 | 17.18 | qfq | 982,640 | 25,061,769 | -3.89% |
| 2023-08-15 | 26.20 | 26.55 | 25.90 | 26.20 | 17.87 | qfq | 743,900 | 19,440,129 | 0.19% |
| 2023-08-14 | 26.12 | 26.17 | 25.56 | 26.15 | 17.84 | qfq | 589,130 | 15,203,103 | 0.93% |
| 2023-08-11 | 26.37 | 26.59 | 25.75 | 25.91 | 17.68 | qfq | 645,720 | 16,931,942 | -0.96% |
| 2023-08-10 | 26.05 | 26.40 | 25.91 | 26.16 | 17.85 | qfq | 439,560 | 11,504,262 | 0.38% |
| 2023-08-09 | 26.34 | 26.44 | 25.91 | 26.06 | 17.78 | qfq | 525,890 | 13,783,940 | -0.80% |
| 2023-08-08 | 26.63 | 26.78 | 26.18 | 26.27 | 17.92 | qfq | 583,630 | 15,410,131 | -1.13% |
| 2023-08-07 | 26.59 | 26.80 | 26.13 | 26.57 | 18.13 | qfq | 671,200 | 17,750,808 | -0.30% |
| 2023-08-04 | 26.54 | 26.82 | 26.38 | 26.65 | 18.18 | qfq | 693,590 | 18,482,500 | 0.41% |
| 2023-08-03 | 27.14 | 27.17 | 26.13 | 26.54 | 18.11 | qfq | 939,660 | 24,885,029 | -2.32% |
| 2023-08-02 | 26.10 | 27.50 | 26.04 | 27.17 | 18.54 | qfq | 1,633,530 | 43,904,918 | 3.62% |
| 2023-08-01 | 26.62 | 26.69 | 25.84 | 26.22 | 17.89 | qfq | 628,210 | 16,391,244 | -0.53% |
| 2023-07-31 | 26.61 | 26.99 | 26.10 | 26.36 | 17.98 | qfq | 1,424,210 | 37,708,181 | -1.05% |
| 2023-07-28 | 27.06 | 27.40 | 26.60 | 26.64 | 18.18 | qfq | 1,353,230 | 36,335,190 | -1.91% |
| 2023-07-27 | 26.96 | 27.88 | 26.96 | 27.16 | 18.53 | qfq | 1,032,200 | 28,297,115 | 0.74% |
| 2023-07-26 | 27.46 | 27.46 | 26.70 | 26.96 | 18.39 | qfq | 1,084,120 | 29,192,128 | -1.39% |
| 2023-07-25 | 27.05 | 27.50 | 26.67 | 27.34 | 18.65 | qfq | 1,242,410 | 33,625,925 | 1.71% |
| 2023-07-24 | 26.51 | 27.23 | 26.39 | 26.88 | 18.34 | qfq | 1,690,550 | 45,393,901 | 1.97% |
| 2023-07-21 | 27.73 | 27.86 | 26.31 | 26.36 | 17.98 | qfq | 2,288,290 | 61,400,832 | -5.01% |
| 2023-07-20 | 28.80 | 28.96 | 27.66 | 27.75 | 18.93 | qfq | 1,218,610 | 34,239,695 | -2.84% |
| 2023-07-19 | 29.63 | 29.64 | 28.38 | 28.56 | 19.48 | qfq | 1,729,770 | 49,713,049 | -3.05% |
| 2023-07-18 | 30.35 | 30.40 | 29.30 | 29.46 | 20.10 | qfq | 1,917,754 | 56,757,180 | -2.35% |