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
瑞丰新材300910.SZ
最近收盘价27.512026-07-17
最近交易日2026-07-17
成交量（股）5,441,720
成交额（元）151,071,806
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 1.3 | — | — | — | 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 | 27.59 | 28.20 | 27.30 | 27.51 | 27.51 | qfq | 5,441,720 | 151,071,806 | -0.40% |
| 2026-07-16 | 27.36 | 28.08 | 27.06 | 27.62 | 27.62 | qfq | 3,897,000 | 107,240,665 | -0.86% |
| 2026-07-15 | 26.95 | 28.00 | 26.85 | 27.86 | 27.86 | qfq | 3,987,742 | 109,386,880 | 2.99% |
| 2026-07-14 | 27.19 | 27.45 | 26.85 | 27.05 | 27.05 | qfq | 3,829,180 | 103,611,464 | -1.13% |
| 2026-07-13 | 27.99 | 28.30 | 27.27 | 27.36 | 27.36 | qfq | 3,499,562 | 97,203,127 | -2.15% |
| 2026-07-10 | 27.84 | 28.62 | 27.71 | 27.96 | 27.96 | qfq | 2,737,008 | 77,244,523 | 0.11% |
| 2026-07-09 | 28.30 | 28.50 | 27.61 | 27.93 | 27.93 | qfq | 3,615,990 | 100,832,659 | -1.38% |
| 2026-07-08 | 29.09 | 29.15 | 28.26 | 28.32 | 28.32 | qfq | 3,206,700 | 91,741,888 | -2.85% |
| 2026-07-07 | 29.72 | 29.99 | 29.13 | 29.15 | 29.15 | qfq | 3,335,091 | 97,982,450 | -1.95% |
| 2026-07-06 | 29.61 | 30.56 | 29.00 | 29.73 | 29.73 | qfq | 5,666,490 | 168,238,895 | 0.44% |
| 2026-07-03 | 29.98 | 31.50 | 29.42 | 29.60 | 29.60 | qfq | 6,496,334 | 195,096,187 | 0.85% |
| 2026-07-02 | 28.73 | 29.90 | 28.71 | 29.35 | 29.35 | qfq | 6,169,320 | 181,156,819 | 1.28% |
| 2026-07-01 | 27.83 | 29.55 | 27.75 | 28.98 | 28.98 | qfq | 6,646,232 | 192,693,210 | 3.35% |
| 2026-06-30 | 27.85 | 28.09 | 27.45 | 28.04 | 28.04 | qfq | 4,840,426 | 134,016,500 | 0.11% |
| 2026-06-29 | 27.39 | 28.20 | 26.51 | 28.01 | 28.01 | qfq | 6,814,413 | 188,267,669 | 1.67% |
| 2026-06-26 | 27.98 | 28.40 | 27.55 | 27.55 | 27.55 | qfq | 4,725,037 | 131,543,051 | -2.41% |
| 2026-06-25 | 28.92 | 29.56 | 28.04 | 28.23 | 28.23 | qfq | 6,532,493 | 186,163,379 | -3.29% |
| 2026-06-24 | 27.99 | 29.30 | 27.50 | 29.19 | 29.19 | qfq | 8,271,991 | 235,901,088 | 3.95% |
| 2026-06-23 | 27.87 | 28.18 | 27.46 | 28.08 | 28.08 | qfq | 6,102,710 | 170,140,289 | 0.93% |
| 2026-06-22 | 28.78 | 28.90 | 27.00 | 27.82 | 27.82 | qfq | 9,581,872 | 264,087,037 | -4.20% |
| 2026-06-18 | 29.11 | 29.52 | 28.05 | 29.04 | 29.04 | qfq | 7,960,731 | 230,139,728 | -0.89% |
| 2026-06-17 | 30.60 | 30.60 | 28.95 | 29.30 | 29.30 | qfq | 16,678,292 | 493,521,048 | -8.18% |
| 2026-06-16 | 33.45 | 33.50 | 31.53 | 31.91 | 31.91 | qfq | 14,077,375 | 456,408,925 | -5.90% |
| 2026-06-15 | 34.78 | 35.20 | 33.40 | 33.91 | 33.91 | qfq | 13,602,072 | 468,610,381 | 5.31% |
| 2026-06-12 | 32.10 | 32.65 | 31.21 | 32.20 | 32.20 | qfq | 7,955,600 | 253,999,333 | 3.27% |
| 2026-06-11 | 32.80 | 33.72 | 30.60 | 31.18 | 31.18 | qfq | 7,891,913 | 249,657,229 | -5.80% |
| 2026-06-10 | 33.37 | 35.26 | 32.60 | 33.10 | 33.10 | qfq | 7,442,189 | 250,538,707 | -1.11% |
| 2026-06-09 | 32.56 | 33.74 | 31.67 | 33.47 | 33.47 | qfq | 7,178,464 | 234,928,258 | 3.85% |
| 2026-06-08 | 33.00 | 33.67 | 31.66 | 32.23 | 32.23 | qfq | 7,050,451 | 228,495,917 | -3.85% |
| 2026-06-05 | 32.02 | 34.56 | 31.70 | 33.52 | 33.52 | qfq | 7,901,110 | 264,285,619 | 4.23% |
| 2026-06-04 | 32.01 | 32.30 | 31.32 | 32.16 | 32.16 | qfq | 5,302,576 | 167,670,362 | -0.74% |
| 2026-06-03 | 33.74 | 33.77 | 32.12 | 32.40 | 32.40 | qfq | 5,095,982 | 167,600,518 | -4.14% |
| 2026-06-02 | 34.28 | 34.66 | 32.87 | 33.80 | 33.80 | qfq | 7,131,521 | 238,880,038 | -2.31% |
| 2026-06-01 | 33.50 | 34.75 | 33.16 | 34.60 | 34.60 | qfq | 4,584,910 | 155,473,220 | 2.49% |
| 2026-05-29 | 34.08 | 34.08 | 32.71 | 33.76 | 33.76 | qfq | 4,619,060 | 153,865,222 | -26.05% |
| 2026-05-28 | 46.19 | 46.19 | 44.67 | 45.65 | 34.13 | qfq | 3,292,730 | 149,072,452 | -0.39% |
| 2026-05-27 | 47.34 | 47.34 | 45.68 | 45.83 | 34.27 | qfq | 4,715,305 | 218,291,638 | -3.52% |
| 2026-05-26 | 47.71 | 48.75 | 47.50 | 47.50 | 35.51 | qfq | 5,229,124 | 251,097,256 | -1.41% |
| 2026-05-25 | 46.17 | 48.33 | 45.56 | 48.18 | 36.02 | qfq | 7,233,604 | 341,964,093 | 5.24% |
| 2026-05-22 | 44.66 | 46.08 | 44.00 | 45.78 | 34.23 | qfq | 3,546,125 | 159,646,667 | 2.30% |
| 2026-05-21 | 44.16 | 45.50 | 44.16 | 44.75 | 33.46 | qfq | 4,285,156 | 193,024,662 | 1.34% |
| 2026-05-20 | 45.49 | 45.51 | 44.09 | 44.16 | 33.02 | qfq | 4,609,315 | 206,123,130 | -2.90% |
| 2026-05-19 | 45.38 | 45.58 | 45.00 | 45.48 | 34.00 | qfq | 2,453,673 | 111,192,932 | 0.13% |
| 2026-05-18 | 45.70 | 46.00 | 44.96 | 45.42 | 33.96 | qfq | 3,837,200 | 174,199,649 | -1.24% |
| 2026-05-15 | 46.01 | 46.75 | 45.00 | 45.99 | 34.39 | qfq | 4,867,376 | 223,509,211 | -2.17% |
| 2026-05-14 | 45.90 | 48.64 | 44.72 | 47.01 | 35.15 | qfq | 10,379,405 | 482,545,495 | 2.35% |
| 2026-05-13 | 46.95 | 47.20 | 45.80 | 45.93 | 34.34 | qfq | 6,280,114 | 289,730,960 | -2.69% |
| 2026-05-12 | 48.97 | 49.00 | 47.00 | 47.20 | 35.29 | qfq | 5,783,957 | 274,803,680 | -3.67% |
| 2026-05-11 | 48.82 | 49.65 | 48.55 | 49.00 | 36.64 | qfq | 5,223,380 | 256,480,062 | 0.39% |
| 2026-05-08 | 48.80 | 49.08 | 48.17 | 48.81 | 36.49 | qfq | 3,588,424 | 174,116,338 | -0.16% |
| 2026-05-07 | 49.43 | 49.70 | 48.54 | 48.89 | 36.55 | qfq | 5,361,958 | 262,300,746 | -0.57% |
| 2026-05-06 | 47.45 | 49.27 | 46.77 | 49.17 | 36.76 | qfq | 9,078,081 | 435,973,895 | 5.65% |
| 2026-04-30 | 46.65 | 47.08 | 46.06 | 46.54 | 34.80 | qfq | 2,707,556 | 125,981,901 | -0.06% |
| 2026-04-29 | 46.88 | 47.48 | 46.54 | 46.57 | 34.82 | qfq | 2,960,060 | 139,391,264 | -0.36% |
| 2026-04-28 | 47.02 | 47.80 | 46.38 | 46.74 | 34.95 | qfq | 3,690,358 | 173,227,102 | -2.28% |
| 2026-04-27 | 47.95 | 48.65 | 47.45 | 47.83 | 35.76 | qfq | 5,733,700 | 274,575,368 | -0.23% |
| 2026-04-24 | 46.73 | 48.50 | 46.70 | 47.94 | 35.84 | qfq | 6,894,041 | 327,780,067 | 1.44% |
| 2026-04-23 | 45.16 | 47.66 | 45.10 | 47.26 | 35.34 | qfq | 9,380,114 | 440,007,377 | 5.07% |
| 2026-04-22 | 46.13 | 46.13 | 44.81 | 44.98 | 33.63 | qfq | 6,634,166 | 299,072,887 | -2.79% |
| 2026-04-21 | 46.51 | 46.82 | 45.70 | 46.27 | 34.60 | qfq | 4,504,896 | 207,414,907 | -0.41% |
| 2026-04-20 | 46.49 | 46.74 | 45.60 | 46.46 | 34.74 | qfq | 4,453,270 | 205,683,723 | -0.45% |
| 2026-04-17 | 48.57 | 48.80 | 46.52 | 46.67 | 34.89 | qfq | 7,868,100 | 369,035,151 | -3.79% |
| 2026-04-16 | 48.55 | 49.10 | 47.81 | 48.51 | 36.27 | qfq | 3,200,469 | 155,184,491 | 0.21% |
| 2026-04-15 | 48.95 | 49.19 | 48.26 | 48.41 | 36.20 | qfq | 3,014,290 | 146,419,092 | -0.16% |
| 2026-04-14 | 49.55 | 49.87 | 48.21 | 48.49 | 36.26 | qfq | 3,556,160 | 172,834,965 | -1.62% |
| 2026-04-13 | 50.47 | 50.66 | 49.20 | 49.29 | 36.85 | qfq | 3,353,800 | 166,237,825 | -2.24% |
| 2026-04-10 | 51.12 | 51.30 | 50.08 | 50.42 | 37.70 | qfq | 3,032,800 | 153,654,453 | -0.98% |
| 2026-04-09 | 52.87 | 53.00 | 50.70 | 50.92 | 38.07 | qfq | 3,728,020 | 191,931,272 | -4.55% |
| 2026-04-08 | 52.45 | 54.70 | 52.24 | 53.35 | 39.89 | qfq | 2,945,337 | 156,960,631 | 3.17% |
| 2026-04-07 | 51.79 | 52.53 | 50.58 | 51.71 | 38.66 | qfq | 3,107,123 | 160,753,897 | -0.48% |
| 2026-04-03 | 51.67 | 52.83 | 51.42 | 51.96 | 38.85 | qfq | 3,232,200 | 168,824,675 | 0.54% |
| 2026-04-02 | 51.77 | 52.13 | 51.25 | 51.68 | 38.64 | qfq | 2,929,908 | 151,478,568 | -0.08% |
| 2026-04-01 | 49.18 | 52.09 | 49.06 | 51.72 | 38.67 | qfq | 5,393,065 | 276,035,415 | 6.55% |
| 2026-03-31 | 47.50 | 48.88 | 47.39 | 48.54 | 36.29 | qfq | 3,306,414 | 160,441,598 | 2.04% |
| 2026-03-30 | 47.27 | 47.72 | 46.45 | 47.57 | 35.57 | qfq | 3,015,565 | 142,197,074 | -0.21% |
| 2026-03-27 | 46.34 | 48.03 | 46.24 | 47.67 | 35.64 | qfq | 3,170,400 | 150,338,858 | 2.14% |
| 2026-03-26 | 46.89 | 47.71 | 46.48 | 46.67 | 34.89 | qfq | 3,438,256 | 161,643,977 | -0.49% |
| 2026-03-25 | 45.96 | 47.50 | 45.83 | 46.90 | 35.07 | qfq | 3,594,346 | 168,913,442 | 2.51% |
| 2026-03-24 | 46.50 | 46.50 | 45.00 | 45.75 | 34.21 | qfq | 3,201,326 | 145,943,228 | 0.35% |
| 2026-03-23 | 46.01 | 48.99 | 45.30 | 45.59 | 34.09 | qfq | 5,686,970 | 264,337,725 | -6.41% |
| 2026-03-20 | 49.61 | 50.15 | 48.71 | 48.71 | 36.42 | qfq | 2,983,040 | 147,445,130 | -1.50% |
| 2026-03-19 | 51.76 | 51.86 | 49.05 | 49.45 | 36.97 | qfq | 5,030,239 | 251,744,864 | -5.41% |
| 2026-03-18 | 53.98 | 54.07 | 51.48 | 52.28 | 39.09 | qfq | 3,758,371 | 195,777,280 | -0.97% |
| 2026-03-17 | 51.70 | 54.50 | 51.70 | 52.79 | 39.47 | qfq | 5,402,440 | 287,821,033 | 2.84% |
| 2026-03-16 | 52.40 | 52.56 | 50.50 | 51.33 | 38.38 | qfq | 2,798,017 | 143,481,306 | -1.84% |
| 2026-03-13 | 53.29 | 53.78 | 52.20 | 52.29 | 39.10 | qfq | 3,633,310 | 191,351,362 | -2.55% |
| 2026-03-12 | 54.40 | 54.85 | 53.52 | 53.66 | 40.12 | qfq | 2,726,399 | 146,853,981 | -1.27% |
| 2026-03-11 | 54.42 | 54.86 | 53.92 | 54.35 | 40.64 | qfq | 2,223,029 | 120,665,409 | -0.07% |
| 2026-03-10 | 53.62 | 55.10 | 52.89 | 54.39 | 40.67 | qfq | 4,193,100 | 226,943,775 | 3.80% |
| 2026-03-09 | 53.82 | 54.65 | 51.50 | 52.40 | 39.18 | qfq | 4,555,270 | 239,116,487 | -4.93% |
| 2026-03-06 | 52.74 | 55.70 | 52.39 | 55.12 | 41.21 | qfq | 4,533,190 | 246,510,704 | 4.45% |
| 2026-03-05 | 55.01 | 55.56 | 52.41 | 52.77 | 39.46 | qfq | 3,888,751 | 208,204,470 | -2.75% |
| 2026-03-04 | 55.12 | 56.10 | 54.05 | 54.26 | 40.57 | qfq | 2,829,692 | 155,403,453 | -2.09% |
| 2026-03-03 | 57.32 | 58.18 | 55.11 | 55.42 | 41.44 | qfq | 4,341,430 | 244,049,000 | -3.21% |
| 2026-03-02 | 59.00 | 59.29 | 56.71 | 57.26 | 42.81 | qfq | 4,175,590 | 240,210,767 | -3.81% |
| 2026-02-27 | 59.55 | 60.40 | 58.80 | 59.53 | 44.51 | qfq | 2,226,941 | 132,549,989 | -0.75% |
| 2026-02-26 | 59.35 | 60.57 | 58.50 | 59.98 | 44.85 | qfq | 3,000,709 | 178,453,187 | 1.18% |
| 2026-02-25 | 57.77 | 60.36 | 57.71 | 59.28 | 44.32 | qfq | 3,441,956 | 204,280,555 | 2.77% |
| 2026-02-24 | 57.99 | 58.23 | 57.29 | 57.68 | 43.13 | qfq | 2,113,098 | 122,229,294 | 1.16% |
| 2026-02-13 | 57.89 | 58.38 | 57.02 | 57.02 | 42.63 | qfq | 1,968,193 | 113,621,417 | -1.83% |
| 2026-02-12 | 57.76 | 58.50 | 57.00 | 58.08 | 43.43 | qfq | 2,176,968 | 126,268,432 | 0.21% |
| 2026-02-11 | 57.30 | 58.69 | 56.49 | 57.96 | 43.34 | qfq | 3,490,996 | 202,333,354 | 1.65% |
| 2026-02-10 | 55.22 | 57.56 | 54.65 | 57.02 | 42.63 | qfq | 3,723,769 | 210,344,053 | 3.28% |
| 2026-02-09 | 55.05 | 55.77 | 54.72 | 55.21 | 41.28 | qfq | 2,311,536 | 127,326,667 | 0.66% |
| 2026-02-06 | 53.72 | 55.59 | 53.11 | 54.85 | 41.01 | qfq | 3,033,022 | 166,148,451 | 2.22% |
| 2026-02-05 | 54.05 | 54.90 | 53.39 | 53.66 | 40.12 | qfq | 2,504,161 | 135,235,659 | -1.18% |
| 2026-02-04 | 55.98 | 56.57 | 53.61 | 54.30 | 40.60 | qfq | 5,708,476 | 311,461,664 | -2.84% |
| 2026-02-03 | 56.03 | 56.57 | 55.16 | 55.89 | 41.79 | qfq | 3,161,428 | 176,645,492 | -0.23% |
| 2026-02-02 | 60.20 | 60.30 | 55.80 | 56.02 | 41.89 | qfq | 5,469,185 | 313,668,321 | -7.39% |
| 2026-01-30 | 59.00 | 60.80 | 58.37 | 60.49 | 45.23 | qfq | 4,589,865 | 274,783,061 | 2.40% |
| 2026-01-29 | 58.14 | 60.08 | 57.91 | 59.07 | 44.17 | qfq | 4,178,690 | 248,143,362 | 1.58% |
| 2026-01-28 | 57.52 | 58.34 | 57.01 | 58.15 | 43.48 | qfq | 3,617,400 | 208,297,063 | 0.62% |
| 2026-01-27 | 58.10 | 58.92 | 56.86 | 57.79 | 43.21 | qfq | 4,100,860 | 236,636,333 | -0.72% |
| 2026-01-26 | 60.33 | 60.49 | 57.47 | 58.21 | 43.52 | qfq | 4,758,560 | 278,230,194 | -3.06% |
| 2026-01-23 | 59.10 | 60.41 | 59.10 | 60.05 | 44.90 | qfq | 2,856,600 | 171,074,174 | 1.61% |
| 2026-01-22 | 59.19 | 60.49 | 58.56 | 59.10 | 44.19 | qfq | 2,921,472 | 173,346,232 | -0.08% |
| 2026-01-21 | 59.08 | 60.30 | 58.82 | 59.15 | 44.23 | qfq | 2,471,234 | 147,021,289 | -0.34% |
| 2026-01-20 | 59.98 | 60.27 | 58.64 | 59.35 | 44.38 | qfq | 3,599,450 | 213,608,852 | -0.59% |
| 2026-01-19 | 61.34 | 62.14 | 59.37 | 59.70 | 44.64 | qfq | 4,527,790 | 273,483,854 | -3.13% |
| 2026-01-16 | 60.20 | 62.45 | 59.96 | 61.63 | 46.08 | qfq | 4,372,120 | 268,325,158 | 2.21% |
| 2026-01-15 | 59.97 | 60.88 | 59.37 | 60.30 | 45.09 | qfq | 4,259,260 | 256,075,992 | -1.15% |
| 2026-01-14 | 64.10 | 66.30 | 59.26 | 61.00 | 45.61 | qfq | 13,002,602 | 814,876,139 | 1.08% |
| 2026-01-13 | 60.50 | 62.88 | 60.20 | 60.35 | 45.12 | qfq | 2,940,272 | 180,407,195 | -0.36% |
| 2026-01-12 | 60.65 | 61.16 | 59.63 | 60.57 | 45.29 | qfq | 2,572,173 | 155,180,645 | -0.13% |
| 2026-01-09 | 60.00 | 60.98 | 59.41 | 60.65 | 45.35 | qfq | 2,552,408 | 153,760,063 | 1.17% |
| 2026-01-08 | 58.76 | 60.50 | 58.31 | 59.95 | 44.82 | qfq | 3,204,869 | 190,584,443 | 2.04% |
| 2026-01-07 | 57.68 | 59.26 | 57.41 | 58.75 | 43.93 | qfq | 3,167,754 | 185,543,167 | 1.86% |
| 2026-01-06 | 58.35 | 58.43 | 57.27 | 57.68 | 43.13 | qfq | 2,877,637 | 166,193,415 | -0.52% |
| 2026-01-05 | 56.90 | 58.25 | 56.31 | 57.98 | 43.35 | qfq | 2,110,192 | 121,754,200 | 2.53% |
| 2025-12-31 | 57.18 | 57.71 | 56.39 | 56.55 | 42.28 | qfq | 1,310,861 | 74,471,199 | -1.12% |
| 2025-12-30 | 56.90 | 57.35 | 56.25 | 57.19 | 42.76 | qfq | 1,944,800 | 110,616,117 | 0.47% |
| 2025-12-29 | 58.01 | 58.30 | 56.65 | 56.92 | 42.56 | qfq | 3,638,617 | 207,526,614 | -2.37% |
| 2025-12-26 | 58.88 | 60.00 | 57.80 | 58.30 | 43.59 | qfq | 2,456,381 | 144,151,339 | -1.12% |
| 2025-12-25 | 59.20 | 59.65 | 58.62 | 58.96 | 44.08 | qfq | 1,421,500 | 84,026,462 | -1.06% |
| 2025-12-24 | 59.21 | 60.20 | 58.33 | 59.59 | 44.55 | qfq | 2,661,491 | 157,440,215 | 0.64% |
| 2025-12-23 | 59.17 | 61.00 | 59.00 | 59.21 | 44.27 | qfq | 2,472,664 | 148,218,490 | -0.03% |
| 2025-12-22 | 59.37 | 59.49 | 58.23 | 59.23 | 44.29 | qfq | 2,230,289 | 131,123,935 | 0.02% |
| 2025-12-19 | 58.33 | 59.67 | 57.87 | 59.22 | 44.28 | qfq | 1,680,713 | 99,227,673 | 1.58% |
| 2025-12-18 | 57.65 | 59.20 | 57.51 | 58.30 | 43.59 | qfq | 1,383,485 | 81,049,862 | 0.66% |
| 2025-12-17 | 57.27 | 58.20 | 56.91 | 57.92 | 43.31 | qfq | 1,535,080 | 88,529,388 | 1.26% |
| 2025-12-16 | 58.97 | 58.97 | 56.88 | 57.20 | 42.77 | qfq | 1,865,200 | 107,543,788 | -2.80% |
| 2025-12-15 | 59.01 | 59.42 | 58.06 | 58.85 | 44.00 | qfq | 1,984,785 | 116,496,361 | -1.14% |
| 2025-12-12 | 57.90 | 60.00 | 56.01 | 59.53 | 44.51 | qfq | 4,585,884 | 268,323,874 | 2.98% |
| 2025-12-11 | 57.00 | 58.58 | 56.88 | 57.81 | 43.22 | qfq | 2,586,445 | 149,631,399 | 1.42% |
| 2025-12-10 | 56.83 | 58.05 | 56.76 | 57.00 | 42.62 | qfq | 2,206,900 | 126,485,057 | 0.04% |
| 2025-12-09 | 57.31 | 57.65 | 56.33 | 56.98 | 42.60 | qfq | 1,807,381 | 103,178,951 | -0.65% |
| 2025-12-08 | 57.75 | 58.20 | 57.06 | 57.35 | 42.88 | qfq | 2,177,090 | 125,261,769 | -1.00% |
| 2025-12-05 | 57.95 | 58.49 | 56.56 | 57.93 | 43.31 | qfq | 1,824,400 | 104,861,365 | -0.38% |
| 2025-12-04 | 58.73 | 58.73 | 57.79 | 58.15 | 43.48 | qfq | 1,993,434 | 115,973,482 | -1.12% |
| 2025-12-03 | 55.64 | 59.33 | 55.50 | 58.81 | 43.97 | qfq | 4,996,579 | 289,875,040 | 5.79% |
| 2025-12-02 | 55.75 | 56.12 | 55.20 | 55.59 | 41.56 | qfq | 1,526,981 | 84,962,891 | -0.59% |
| 2025-12-01 | 55.86 | 56.98 | 55.70 | 55.92 | 41.81 | qfq | 2,106,372 | 118,414,332 | 0.27% |
| 2025-11-28 | 55.69 | 56.13 | 55.42 | 55.77 | 41.70 | qfq | 1,052,500 | 58,604,203 | 0.29% |
| 2025-11-27 | 56.11 | 56.56 | 55.56 | 55.61 | 41.58 | qfq | 1,703,500 | 95,638,140 | -1.03% |
| 2025-11-26 | 55.77 | 57.31 | 55.35 | 56.19 | 42.01 | qfq | 2,035,711 | 114,694,268 | 0.79% |
| 2025-11-25 | 56.17 | 57.18 | 55.73 | 55.75 | 41.68 | qfq | 1,800,400 | 101,580,392 | 0.18% |
| 2025-11-24 | 56.26 | 57.08 | 55.50 | 55.65 | 41.61 | qfq | 1,617,595 | 90,686,506 | -1.00% |
| 2025-11-21 | 57.84 | 58.27 | 56.00 | 56.21 | 42.03 | qfq | 2,317,200 | 132,223,955 | -3.02% |
| 2025-11-20 | 58.51 | 59.01 | 57.20 | 57.96 | 43.34 | qfq | 1,787,063 | 103,403,533 | -0.94% |
| 2025-11-19 | 58.23 | 59.50 | 58.12 | 58.51 | 43.75 | qfq | 1,676,314 | 98,528,500 | -0.19% |
| 2025-11-18 | 60.01 | 60.75 | 58.23 | 58.62 | 43.83 | qfq | 2,538,000 | 149,907,935 | -2.32% |
| 2025-11-17 | 59.50 | 60.50 | 58.58 | 60.01 | 44.87 | qfq | 2,833,390 | 168,850,365 | 0.18% |
| 2025-11-14 | 59.40 | 61.20 | 58.00 | 59.90 | 44.79 | qfq | 3,059,437 | 182,700,413 | 0.76% |
| 2025-11-13 | 60.20 | 62.44 | 59.17 | 59.45 | 44.45 | qfq | 5,073,027 | 307,325,007 | 0.37% |
| 2025-11-12 | 58.40 | 60.72 | 58.02 | 59.23 | 44.29 | qfq | 3,046,262 | 181,784,401 | 0.90% |
| 2025-11-11 | 58.59 | 58.82 | 57.80 | 58.70 | 43.89 | qfq | 1,775,728 | 103,687,248 | 0.09% |
| 2025-11-10 | 57.47 | 59.53 | 57.00 | 58.65 | 43.85 | qfq | 2,839,335 | 165,953,528 | 2.36% |
| 2025-11-07 | 56.70 | 58.78 | 56.30 | 57.30 | 42.84 | qfq | 3,574,050 | 205,835,219 | -0.87% |
| 2025-11-06 | 52.99 | 57.86 | 52.46 | 57.80 | 43.22 | qfq | 5,802,912 | 324,628,142 | 9.47% |
| 2025-11-05 | 52.51 | 53.55 | 52.33 | 52.80 | 39.48 | qfq | 2,011,100 | 106,480,087 | -0.55% |
| 2025-11-04 | 55.00 | 55.29 | 52.85 | 53.09 | 39.69 | qfq | 5,430,975 | 292,596,302 | -6.27% |
| 2025-11-03 | 56.79 | 57.40 | 55.62 | 56.64 | 42.35 | qfq | 2,775,971 | 156,457,067 | -0.30% |
| 2025-10-31 | 54.77 | 57.60 | 54.77 | 56.81 | 42.48 | qfq | 4,825,752 | 273,405,952 | 3.86% |
| 2025-10-30 | 55.70 | 56.19 | 54.02 | 54.70 | 40.90 | qfq | 2,735,411 | 149,886,786 | -1.72% |
| 2025-10-29 | 55.08 | 56.20 | 54.21 | 55.66 | 41.62 | qfq | 2,416,213 | 133,585,686 | 1.09% |
| 2025-10-28 | 53.51 | 56.20 | 53.51 | 55.06 | 41.17 | qfq | 6,488,737 | 358,097,786 | 5.22% |
| 2025-10-27 | 53.91 | 54.98 | 52.20 | 52.33 | 39.13 | qfq | 4,348,757 | 232,290,578 | -2.41% |
| 2025-10-24 | 53.82 | 54.20 | 53.40 | 53.62 | 40.09 | qfq | 1,523,691 | 81,857,887 | -0.37% |
| 2025-10-23 | 53.18 | 53.98 | 52.96 | 53.82 | 40.24 | qfq | 1,169,575 | 62,429,985 | 0.86% |
| 2025-10-22 | 54.04 | 54.54 | 53.12 | 53.36 | 39.90 | qfq | 1,917,800 | 102,779,121 | -2.06% |
| 2025-10-21 | 54.90 | 54.99 | 53.94 | 54.48 | 40.73 | qfq | 2,916,770 | 158,828,965 | -0.82% |
| 2025-10-20 | 54.75 | 55.75 | 53.90 | 54.93 | 41.07 | qfq | 3,315,900 | 181,865,784 | 0.99% |
| 2025-10-17 | 53.25 | 54.83 | 53.05 | 54.39 | 40.67 | qfq | 3,946,400 | 214,051,820 | 2.08% |
| 2025-10-16 | 53.06 | 54.32 | 52.63 | 53.28 | 39.84 | qfq | 2,486,968 | 133,221,401 | 0.15% |
| 2025-10-15 | 52.90 | 53.56 | 52.86 | 53.20 | 39.78 | qfq | 1,710,400 | 90,965,317 | 0.19% |
| 2025-10-14 | 54.91 | 54.91 | 52.54 | 53.10 | 39.70 | qfq | 4,606,412 | 245,280,320 | -3.03% |
| 2025-10-13 | 52.01 | 56.30 | 51.81 | 54.76 | 40.94 | qfq | 7,573,550 | 414,509,736 | 3.09% |
| 2025-10-10 | 53.30 | 53.41 | 52.75 | 53.12 | 39.72 | qfq | 2,648,180 | 140,467,363 | -0.62% |
| 2025-10-09 | 53.10 | 53.79 | 51.88 | 53.45 | 39.96 | qfq | 4,316,810 | 227,799,357 | 0.85% |
| 2025-09-30 | 53.44 | 54.15 | 52.92 | 53.00 | 39.63 | qfq | 2,620,870 | 139,932,298 | -0.84% |
| 2025-09-29 | 54.00 | 54.16 | 52.70 | 53.45 | 39.96 | qfq | 3,393,884 | 181,226,680 | -0.43% |
| 2025-09-26 | 54.10 | 54.22 | 53.21 | 53.68 | 40.14 | qfq | 3,183,206 | 170,881,124 | -1.05% |
| 2025-09-25 | 56.63 | 56.97 | 54.05 | 54.25 | 40.56 | qfq | 7,598,558 | 416,328,052 | -6.22% |
| 2025-09-24 | 61.28 | 61.77 | 56.70 | 57.85 | 43.25 | qfq | 8,564,507 | 498,605,332 | 3.01% |
| 2025-09-23 | 56.94 | 57.44 | 53.21 | 56.16 | 41.99 | qfq | 6,347,647 | 348,240,149 | -1.37% |
| 2025-09-22 | 59.35 | 59.50 | 56.78 | 56.94 | 42.57 | qfq | 2,768,091 | 159,444,452 | -2.15% |
| 2025-09-19 | 57.00 | 58.91 | 57.00 | 58.19 | 43.51 | qfq | 2,047,423 | 119,555,488 | 1.59% |
| 2025-09-18 | 58.10 | 58.63 | 57.02 | 57.28 | 42.83 | qfq | 1,592,700 | 92,222,710 | -2.09% |
| 2025-09-17 | 58.17 | 59.08 | 57.92 | 58.50 | 43.74 | qfq | 1,330,658 | 77,984,265 | 0.81% |
| 2025-09-16 | 57.79 | 58.47 | 57.68 | 58.03 | 43.39 | qfq | 1,330,228 | 77,319,444 | -0.03% |
| 2025-09-15 | 58.89 | 58.89 | 57.84 | 58.05 | 43.40 | qfq | 1,557,360 | 90,600,310 | -1.34% |
| 2025-09-12 | 60.14 | 60.47 | 58.58 | 58.84 | 43.99 | qfq | 2,887,487 | 170,372,708 | -2.28% |
| 2025-09-11 | 59.45 | 60.45 | 59.26 | 60.21 | 45.02 | qfq | 1,645,500 | 98,465,413 | 1.19% |
| 2025-09-10 | 61.17 | 61.17 | 59.33 | 59.50 | 44.49 | qfq | 2,183,229 | 130,536,998 | -2.38% |
| 2025-09-09 | 61.40 | 61.70 | 60.00 | 60.95 | 45.57 | qfq | 2,690,760 | 163,159,358 | -1.36% |
| 2025-09-08 | 61.15 | 61.80 | 59.63 | 61.79 | 46.20 | qfq | 2,428,600 | 147,859,949 | 1.06% |
| 2025-09-05 | 59.98 | 61.20 | 59.44 | 61.14 | 45.71 | qfq | 1,619,669 | 98,270,775 | 2.50% |
| 2025-09-04 | 59.61 | 60.48 | 58.94 | 59.65 | 44.60 | qfq | 1,611,298 | 96,248,269 | 0.05% |
| 2025-09-03 | 60.66 | 61.19 | 59.46 | 59.62 | 44.58 | qfq | 1,248,990 | 75,264,051 | -1.73% |
| 2025-09-02 | 60.75 | 61.63 | 59.98 | 60.67 | 45.36 | qfq | 1,803,289 | 109,260,998 | -0.56% |
| 2025-09-01 | 61.28 | 62.24 | 59.88 | 61.01 | 45.62 | qfq | 2,490,227 | 150,957,174 | -1.05% |
| 2025-08-29 | 61.18 | 61.77 | 60.37 | 61.66 | 46.10 | qfq | 2,222,858 | 136,050,586 | 0.97% |
| 2025-08-28 | 61.20 | 61.39 | 59.85 | 61.07 | 45.66 | qfq | 1,995,831 | 120,872,520 | 1.28% |
| 2025-08-27 | 62.42 | 62.48 | 60.28 | 60.30 | 45.09 | qfq | 2,445,703 | 150,915,299 | -3.50% |
| 2025-08-26 | 63.71 | 64.13 | 61.61 | 62.49 | 46.72 | qfq | 3,433,320 | 214,137,014 | -2.51% |
| 2025-08-25 | 63.00 | 65.76 | 62.81 | 64.10 | 47.93 | qfq | 4,021,275 | 257,012,139 | 0.98% |
| 2025-08-22 | 63.26 | 64.15 | 62.41 | 63.48 | 47.46 | qfq | 2,740,960 | 173,600,054 | -0.22% |
| 2025-08-21 | 60.21 | 64.40 | 59.97 | 63.62 | 47.57 | qfq | 5,425,698 | 341,105,622 | 6.21% |
| 2025-08-20 | 59.30 | 59.90 | 58.60 | 59.90 | 44.79 | qfq | 1,839,996 | 108,955,125 | 1.08% |
| 2025-08-19 | 60.10 | 60.47 | 58.51 | 59.26 | 44.31 | qfq | 1,994,070 | 117,986,611 | -1.40% |
| 2025-08-18 | 60.21 | 61.60 | 59.59 | 60.10 | 44.94 | qfq | 1,814,066 | 109,521,578 | -0.17% |
| 2025-08-15 | 59.40 | 60.88 | 59.01 | 60.20 | 45.01 | qfq | 1,395,534 | 83,806,209 | 1.09% |
| 2025-08-14 | 59.20 | 60.38 | 58.83 | 59.55 | 44.52 | qfq | 2,065,510 | 123,203,131 | 0.44% |
| 2025-08-13 | 58.44 | 59.30 | 58.16 | 59.29 | 44.33 | qfq | 1,688,192 | 99,285,275 | 2.14% |
| 2025-08-12 | 58.97 | 58.99 | 57.94 | 58.05 | 43.40 | qfq | 1,212,690 | 70,630,746 | -0.94% |
| 2025-08-11 | 59.60 | 59.97 | 58.58 | 58.60 | 43.81 | qfq | 2,171,417 | 128,003,629 | -1.64% |
| 2025-08-08 | 58.40 | 60.94 | 57.40 | 59.58 | 44.55 | qfq | 3,209,198 | 190,198,455 | 1.85% |
| 2025-08-07 | 56.89 | 59.45 | 56.89 | 58.50 | 43.74 | qfq | 2,346,910 | 137,442,366 | 2.38% |
| 2025-08-06 | 56.00 | 57.21 | 55.50 | 57.14 | 42.72 | qfq | 1,917,399 | 108,723,807 | 2.11% |
| 2025-08-05 | 55.60 | 56.08 | 54.50 | 55.96 | 41.84 | qfq | 2,210,461 | 122,762,289 | 0.48% |
| 2025-08-04 | 55.60 | 56.11 | 54.90 | 55.69 | 41.64 | qfq | 1,843,800 | 102,105,614 | -0.09% |
| 2025-08-01 | 55.58 | 56.75 | 55.24 | 55.74 | 41.68 | qfq | 2,189,980 | 122,375,039 | 0.27% |
| 2025-07-31 | 57.90 | 57.90 | 54.30 | 55.59 | 41.56 | qfq | 4,645,350 | 258,907,641 | -4.01% |
| 2025-07-30 | 56.81 | 57.93 | 56.65 | 57.91 | 43.30 | qfq | 1,403,500 | 80,535,686 | 1.94% |
| 2025-07-29 | 56.89 | 57.67 | 56.65 | 56.81 | 42.48 | qfq | 1,339,256 | 76,602,613 | 0.02% |
| 2025-07-28 | 57.58 | 57.69 | 56.70 | 56.80 | 42.47 | qfq | 1,665,490 | 95,005,395 | -1.47% |
| 2025-07-25 | 58.19 | 58.60 | 57.54 | 57.65 | 43.10 | qfq | 1,059,310 | 61,419,667 | -0.33% |
| 2025-07-24 | 58.02 | 58.40 | 57.50 | 57.84 | 43.25 | qfq | 1,330,524 | 77,138,043 | -0.48% |
| 2025-07-23 | 58.74 | 59.36 | 57.85 | 58.12 | 43.46 | qfq | 1,878,483 | 109,486,538 | -1.11% |
| 2025-07-22 | 57.53 | 59.17 | 57.53 | 58.77 | 43.94 | qfq | 1,535,690 | 89,978,418 | 1.85% |
| 2025-07-21 | 56.40 | 57.85 | 56.20 | 57.70 | 43.14 | qfq | 2,583,666 | 147,685,956 | 2.00% |
| 2025-07-18 | 58.40 | 58.40 | 56.00 | 56.57 | 42.30 | qfq | 2,880,870 | 163,301,909 | -2.78% |
| 2025-07-17 | 59.45 | 59.65 | 57.97 | 58.19 | 43.51 | qfq | 1,418,655 | 82,870,677 | -2.02% |
| 2025-07-16 | 58.64 | 59.50 | 58.22 | 59.39 | 44.40 | qfq | 723,761 | 42,684,101 | 1.33% |
| 2025-07-15 | 59.35 | 59.68 | 58.20 | 58.61 | 43.82 | qfq | 1,172,939 | 69,022,471 | -1.21% |
| 2025-07-14 | 59.58 | 60.13 | 59.33 | 59.33 | 44.36 | qfq | 647,911 | 38,657,070 | -0.37% |
| 2025-07-11 | 60.13 | 60.25 | 59.10 | 59.55 | 44.52 | qfq | 1,268,770 | 75,769,795 | -0.75% |
| 2025-07-10 | 58.82 | 60.40 | 58.39 | 60.00 | 44.86 | qfq | 1,611,060 | 96,122,295 | 1.90% |
| 2025-07-09 | 58.05 | 59.09 | 58.00 | 58.88 | 44.02 | qfq | 1,289,460 | 75,789,096 | 1.53% |
| 2025-07-08 | 57.02 | 58.25 | 56.78 | 57.99 | 43.36 | qfq | 1,241,939 | 71,898,514 | 1.92% |
| 2025-07-07 | 56.66 | 58.00 | 56.40 | 56.90 | 42.54 | qfq | 912,690 | 51,889,553 | 0.49% |
| 2025-07-04 | 57.26 | 57.53 | 56.28 | 56.62 | 42.33 | qfq | 1,097,400 | 62,298,242 | -1.22% |
| 2025-07-03 | 57.81 | 58.21 | 57.30 | 57.32 | 42.86 | qfq | 886,272 | 51,083,812 | -0.86% |
| 2025-07-02 | 57.60 | 58.11 | 57.00 | 57.82 | 43.23 | qfq | 859,500 | 49,558,414 | -0.02% |
| 2025-07-01 | 57.89 | 57.96 | 57.26 | 57.83 | 43.24 | qfq | 892,612 | 51,449,920 | 0.14% |
| 2025-06-30 | 57.99 | 58.26 | 57.06 | 57.75 | 43.18 | qfq | 1,357,200 | 78,205,550 | -0.31% |
| 2025-06-27 | 57.54 | 59.00 | 57.54 | 57.93 | 43.31 | qfq | 1,431,900 | 83,641,469 | 0.66% |
| 2025-06-26 | 57.98 | 58.75 | 57.28 | 57.55 | 43.03 | qfq | 1,134,700 | 65,762,000 | 0.16% |
| 2025-06-25 | 57.80 | 58.48 | 56.76 | 57.46 | 42.96 | qfq | 1,360,600 | 78,148,406 | 0.58% |
| 2025-06-24 | 55.37 | 57.78 | 55.00 | 57.13 | 42.72 | qfq | 2,907,965 | 164,591,257 | 4.25% |
| 2025-06-23 | 55.00 | 55.49 | 54.30 | 54.80 | 40.97 | qfq | 1,950,963 | 106,685,270 | -0.54% |
| 2025-06-20 | 56.17 | 56.80 | 55.10 | 55.10 | 41.20 | qfq | 1,556,802 | 87,003,078 | -0.97% |
| 2025-06-19 | 55.42 | 56.80 | 55.36 | 55.64 | 41.60 | qfq | 2,056,900 | 115,406,038 | 0.22% |
| 2025-06-18 | 55.91 | 56.20 | 55.37 | 55.52 | 41.51 | qfq | 1,200,941 | 66,937,821 | -1.03% |
| 2025-06-17 | 56.02 | 57.85 | 56.02 | 56.10 | 41.95 | qfq | 2,137,704 | 121,587,526 | -0.20% |
| 2025-06-16 | 58.45 | 58.68 | 55.03 | 56.21 | 42.03 | qfq | 4,921,344 | 277,205,055 | -3.54% |
| 2025-06-13 | 58.87 | 59.61 | 58.06 | 58.27 | 43.57 | qfq | 1,826,303 | 106,979,311 | -0.75% |
| 2025-06-12 | 59.96 | 59.96 | 58.70 | 58.71 | 43.90 | qfq | 1,809,921 | 107,178,070 | -1.69% |
| 2025-06-11 | 59.44 | 60.20 | 58.37 | 59.72 | 44.65 | qfq | 2,263,916 | 134,319,289 | 0.88% |
| 2025-06-10 | 59.50 | 59.98 | 58.70 | 59.20 | 44.26 | qfq | 2,705,350 | 160,230,417 | -0.50% |
| 2025-06-09 | 59.39 | 59.56 | 58.32 | 59.50 | 44.49 | qfq | 1,827,526 | 107,746,669 | 0.30% |
| 2025-06-06 | 59.88 | 60.19 | 59.21 | 59.32 | 44.35 | qfq | 1,279,874 | 76,257,586 | -0.97% |
| 2025-06-05 | 60.07 | 60.19 | 59.00 | 59.90 | 44.79 | qfq | 1,740,923 | 103,842,089 | -0.37% |
| 2025-06-04 | 60.60 | 61.23 | 59.62 | 60.12 | 44.95 | qfq | 2,290,787 | 137,818,036 | -1.18% |
| 2025-06-03 | 59.31 | 61.48 | 59.09 | 60.84 | 45.49 | qfq | 3,127,632 | 189,736,811 | 2.56% |
| 2025-05-30 | 58.37 | 60.49 | 58.37 | 59.32 | 44.35 | qfq | 2,336,375 | 139,039,925 | 0.88% |
| 2025-05-29 | 58.70 | 60.08 | 58.58 | 58.80 | 43.96 | qfq | 2,553,000 | 150,880,820 | -0.56% |
| 2025-05-28 | 58.13 | 59.24 | 57.12 | 59.13 | 44.21 | qfq | 2,911,470 | 170,171,767 | 1.46% |
| 2025-05-27 | 57.63 | 58.64 | 57.06 | 58.28 | 43.58 | qfq | 1,843,850 | 106,834,019 | 1.27% |
| 2025-05-26 | 58.10 | 58.55 | 56.90 | 57.55 | 43.03 | qfq | 1,507,480 | 86,894,923 | -0.71% |
| 2025-05-23 | 55.92 | 58.05 | 55.61 | 57.96 | 43.34 | qfq | 3,578,519 | 205,621,344 | 3.65% |
| 2025-05-22 | 57.60 | 57.93 | 55.88 | 55.92 | 41.81 | qfq | 2,533,906 | 143,766,369 | -4.54% |
| 2025-05-21 | 58.38 | 59.06 | 57.95 | 58.58 | 42.92 | qfq | 1,531,640 | 89,632,050 | 0.21% |
| 2025-05-20 | 58.75 | 59.20 | 57.00 | 58.46 | 42.83 | qfq | 2,172,183 | 127,059,002 | -0.49% |
| 2025-05-19 | 58.20 | 59.03 | 57.58 | 58.75 | 43.04 | qfq | 2,559,140 | 149,109,217 | 1.57% |
| 2025-05-16 | 58.24 | 58.65 | 57.60 | 57.84 | 42.38 | qfq | 1,688,963 | 97,791,500 | -0.74% |
| 2025-05-15 | 57.65 | 59.62 | 57.65 | 58.27 | 42.69 | qfq | 2,333,140 | 137,106,086 | 0.50% |
| 2025-05-14 | 57.46 | 59.00 | 57.46 | 57.98 | 42.48 | qfq | 3,579,654 | 207,307,474 | -1.31% |
| 2025-05-13 | 58.60 | 59.40 | 58.40 | 58.75 | 43.04 | qfq | 2,432,428 | 143,126,876 | -0.10% |
| 2025-05-12 | 58.80 | 59.40 | 57.63 | 58.81 | 43.09 | qfq | 5,164,599 | 301,841,922 | -2.36% |
| 2025-05-09 | 59.74 | 61.20 | 59.70 | 60.23 | 44.13 | qfq | 2,482,249 | 150,129,179 | 0.82% |
| 2025-05-08 | 59.21 | 60.15 | 59.00 | 59.74 | 43.77 | qfq | 2,835,068 | 169,010,597 | 0.18% |
| 2025-05-07 | 61.60 | 61.88 | 59.14 | 59.63 | 43.69 | qfq | 6,082,944 | 366,281,502 | -3.20% |
| 2025-05-06 | 61.61 | 62.00 | 60.00 | 61.60 | 45.13 | qfq | 5,217,226 | 317,765,101 | -0.32% |
| 2025-04-30 | 60.86 | 62.60 | 59.99 | 61.80 | 45.28 | qfq | 5,042,080 | 310,399,843 | 1.96% |
| 2025-04-29 | 60.18 | 61.37 | 59.10 | 60.61 | 44.41 | qfq | 3,615,990 | 218,786,265 | 0.66% |
| 2025-04-28 | 61.05 | 61.85 | 59.98 | 60.21 | 44.11 | qfq | 3,508,333 | 213,348,927 | -1.57% |
| 2025-04-25 | 61.41 | 61.41 | 59.26 | 61.17 | 44.82 | qfq | 4,762,598 | 287,212,326 | 0.48% |
| 2025-04-24 | 61.24 | 62.40 | 60.20 | 60.88 | 44.60 | qfq | 4,237,364 | 258,568,535 | -1.09% |
| 2025-04-23 | 63.05 | 63.53 | 60.45 | 61.55 | 45.10 | qfq | 6,189,069 | 381,317,695 | -3.12% |
| 2025-04-22 | 62.50 | 64.97 | 62.20 | 63.53 | 46.55 | qfq | 6,989,373 | 446,773,453 | 0.30% |
| 2025-04-21 | 60.00 | 63.37 | 60.00 | 63.34 | 46.41 | qfq | 6,486,864 | 401,658,497 | 3.18% |
| 2025-04-18 | 60.92 | 62.70 | 60.00 | 61.39 | 44.98 | qfq | 8,333,976 | 512,629,666 | 1.59% |
| 2025-04-17 | 62.10 | 67.00 | 60.27 | 60.43 | 44.27 | qfq | 13,198,110 | 836,576,969 | -3.64% |
| 2025-04-16 | 63.00 | 64.97 | 61.88 | 62.71 | 45.94 | qfq | 7,092,426 | 448,314,029 | -0.71% |
| 2025-04-15 | 65.49 | 65.80 | 62.36 | 63.16 | 46.27 | qfq | 7,488,581 | 474,392,979 | -4.01% |
| 2025-04-14 | 67.00 | 68.17 | 63.58 | 65.80 | 48.21 | qfq | 9,489,074 | 618,819,140 | 1.87% |
| 2025-04-11 | 60.59 | 66.28 | 59.45 | 64.59 | 47.32 | qfq | 9,782,692 | 620,009,957 | 6.50% |
| 2025-04-10 | 56.07 | 62.29 | 55.62 | 60.65 | 44.44 | qfq | 8,092,392 | 484,664,222 | 7.14% |
| 2025-04-09 | 56.00 | 57.73 | 53.68 | 56.61 | 41.48 | qfq | 7,319,422 | 410,407,169 | 1.58% |
| 2025-04-08 | 54.66 | 58.66 | 54.37 | 55.73 | 40.83 | qfq | 7,415,190 | 416,139,984 | 3.01% |
| 2025-04-07 | 53.00 | 56.10 | 51.90 | 54.10 | 39.64 | qfq | 7,408,635 | 402,275,759 | 0.54% |
| 2025-04-03 | 54.60 | 55.00 | 53.30 | 53.81 | 39.42 | qfq | 3,602,200 | 194,434,022 | -3.03% |
| 2025-04-02 | 56.93 | 57.55 | 55.38 | 55.49 | 40.66 | qfq | 5,019,529 | 281,751,144 | -2.48% |
| 2025-04-01 | 56.92 | 57.58 | 56.20 | 56.90 | 41.69 | qfq | 4,002,194 | 227,701,735 | -0.54% |
| 2025-03-31 | 55.88 | 57.94 | 55.50 | 57.21 | 41.92 | qfq | 6,672,353 | 379,369,852 | 3.98% |
| 2025-03-28 | 56.87 | 56.93 | 54.59 | 55.02 | 40.31 | qfq | 3,462,580 | 191,776,601 | -3.25% |
| 2025-03-27 | 54.33 | 58.37 | 53.86 | 56.87 | 41.67 | qfq | 5,493,330 | 311,757,046 | 4.60% |
| 2025-03-26 | 55.48 | 55.56 | 53.90 | 54.37 | 39.83 | qfq | 2,006,451 | 109,797,773 | -1.98% |
| 2025-03-25 | 55.20 | 56.45 | 54.24 | 55.47 | 40.64 | qfq | 2,198,066 | 121,357,046 | 0.29% |
| 2025-03-24 | 53.20 | 56.33 | 53.01 | 55.31 | 40.52 | qfq | 3,082,653 | 170,031,639 | 3.97% |
| 2025-03-21 | 52.50 | 54.50 | 52.50 | 53.20 | 38.98 | qfq | 1,553,158 | 83,129,549 | 0.89% |
| 2025-03-20 | 53.29 | 53.89 | 52.46 | 52.73 | 38.63 | qfq | 1,038,030 | 55,040,464 | -1.99% |
| 2025-03-19 | 54.00 | 55.65 | 53.33 | 53.80 | 39.42 | qfq | 1,660,676 | 89,645,681 | -0.81% |
| 2025-03-18 | 53.20 | 55.35 | 52.77 | 54.24 | 39.74 | qfq | 2,627,446 | 142,793,004 | 2.20% |
| 2025-03-17 | 53.05 | 53.78 | 52.50 | 53.07 | 38.88 | qfq | 1,414,913 | 75,160,646 | 0.13% |
| 2025-03-14 | 53.50 | 53.98 | 52.80 | 53.00 | 38.83 | qfq | 2,343,120 | 124,779,495 | -0.88% |
| 2025-03-13 | 51.96 | 53.73 | 51.81 | 53.47 | 39.18 | qfq | 2,703,655 | 143,297,184 | 2.53% |
| 2025-03-12 | 50.38 | 52.22 | 49.32 | 52.15 | 38.21 | qfq | 2,586,888 | 132,827,578 | 3.86% |
| 2025-03-11 | 50.18 | 51.00 | 50.09 | 50.21 | 36.79 | qfq | 1,327,320 | 66,817,294 | -1.36% |
| 2025-03-10 | 51.59 | 51.80 | 50.35 | 50.90 | 37.29 | qfq | 991,990 | 50,341,870 | -0.91% |
| 2025-03-07 | 50.95 | 51.74 | 50.90 | 51.37 | 37.64 | qfq | 1,285,750 | 66,073,868 | 0.31% |
| 2025-03-06 | 51.78 | 52.16 | 50.59 | 51.21 | 37.52 | qfq | 1,656,226 | 84,710,079 | -1.10% |
| 2025-03-05 | 50.49 | 52.09 | 49.49 | 51.78 | 37.94 | qfq | 1,871,376 | 95,471,535 | 2.82% |
| 2025-03-04 | 50.65 | 51.70 | 50.11 | 50.36 | 36.90 | qfq | 1,474,283 | 75,181,709 | -0.55% |
| 2025-03-03 | 49.75 | 51.38 | 49.75 | 50.64 | 37.10 | qfq | 1,976,010 | 99,952,835 | 1.91% |
| 2025-02-28 | 50.68 | 51.36 | 49.06 | 49.69 | 36.41 | qfq | 1,945,622 | 97,031,961 | -2.15% |
| 2025-02-27 | 51.34 | 51.70 | 50.51 | 50.78 | 37.20 | qfq | 2,030,930 | 103,622,660 | -1.13% |
| 2025-02-26 | 51.24 | 51.84 | 51.01 | 51.36 | 37.63 | qfq | 1,304,063 | 67,075,385 | 0.23% |
| 2025-02-25 | 51.62 | 51.84 | 50.81 | 51.24 | 37.54 | qfq | 1,581,182 | 80,838,145 | -1.74% |
| 2025-02-24 | 52.45 | 53.00 | 51.53 | 52.15 | 38.21 | qfq | 1,965,143 | 102,423,437 | -1.01% |
| 2025-02-21 | 50.89 | 53.41 | 50.89 | 52.68 | 38.60 | qfq | 3,674,056 | 192,542,855 | 3.40% |
| 2025-02-20 | 51.55 | 51.56 | 50.50 | 50.95 | 37.33 | qfq | 2,033,514 | 103,396,381 | -1.16% |
| 2025-02-19 | 51.58 | 51.99 | 50.64 | 51.55 | 37.77 | qfq | 2,620,705 | 134,726,210 | -0.98% |
| 2025-02-18 | 50.90 | 52.74 | 50.79 | 52.06 | 38.14 | qfq | 3,864,318 | 200,535,067 | 2.20% |
| 2025-02-17 | 52.45 | 52.51 | 50.37 | 50.94 | 37.32 | qfq | 4,924,895 | 250,851,225 | -3.19% |
| 2025-02-14 | 48.58 | 53.44 | 48.50 | 52.62 | 38.55 | qfq | 8,354,032 | 435,872,948 | 7.23% |
| 2025-02-13 | 47.43 | 49.30 | 47.12 | 49.07 | 35.95 | qfq | 3,304,522 | 159,407,903 | 3.52% |
| 2025-02-12 | 48.35 | 48.50 | 46.63 | 47.40 | 34.73 | qfq | 1,978,430 | 93,488,844 | -1.96% |
| 2025-02-11 | 48.42 | 48.88 | 47.56 | 48.35 | 35.42 | qfq | 1,480,026 | 71,163,214 | 0.12% |
| 2025-02-10 | 48.10 | 49.11 | 46.92 | 48.29 | 35.38 | qfq | 2,107,878 | 101,264,395 | 0.92% |
| 2025-02-07 | 47.06 | 48.38 | 46.51 | 47.85 | 35.06 | qfq | 1,867,120 | 89,145,531 | 1.81% |
| 2025-02-06 | 46.91 | 47.35 | 46.53 | 47.00 | 34.43 | qfq | 1,520,590 | 71,487,115 | 0.26% |
| 2025-02-05 | 47.98 | 48.05 | 46.64 | 46.88 | 34.35 | qfq | 1,434,500 | 67,641,179 | -1.55% |
| 2025-01-27 | 48.00 | 49.50 | 47.62 | 47.62 | 34.89 | qfq | 2,139,259 | 104,041,033 | -1.14% |
| 2025-01-24 | 48.51 | 48.88 | 47.63 | 48.17 | 35.29 | qfq | 1,721,960 | 83,014,445 | -1.31% |
| 2025-01-23 | 48.26 | 49.09 | 47.81 | 48.81 | 35.76 | qfq | 3,177,779 | 154,032,934 | 2.52% |
| 2025-01-22 | 47.78 | 49.11 | 47.27 | 47.61 | 34.88 | qfq | 1,952,220 | 93,424,930 | -0.61% |
| 2025-01-21 | 47.49 | 48.19 | 46.38 | 47.90 | 35.09 | qfq | 2,436,163 | 115,425,495 | 1.16% |
| 2025-01-20 | 47.70 | 47.75 | 46.60 | 47.35 | 34.69 | qfq | 2,324,169 | 109,884,935 | 0.62% |
| 2025-01-17 | 45.44 | 47.35 | 45.01 | 47.06 | 34.48 | qfq | 2,916,440 | 135,855,353 | 2.98% |
| 2025-01-16 | 45.55 | 46.49 | 44.58 | 45.70 | 33.48 | qfq | 2,757,360 | 125,842,765 | 0.20% |
| 2025-01-15 | 45.30 | 46.34 | 44.58 | 45.61 | 33.42 | qfq | 2,928,491 | 133,624,110 | 0.68% |
| 2025-01-14 | 43.92 | 46.06 | 43.08 | 45.30 | 33.19 | qfq | 3,226,440 | 144,872,338 | 3.14% |
| 2025-01-13 | 44.37 | 44.95 | 43.37 | 43.92 | 32.18 | qfq | 2,707,640 | 119,060,146 | -1.85% |
| 2025-01-10 | 44.30 | 45.35 | 44.06 | 44.75 | 32.79 | qfq | 2,335,920 | 104,870,545 | 1.02% |
| 2025-01-09 | 44.49 | 45.09 | 43.95 | 44.30 | 32.46 | qfq | 2,018,293 | 89,680,467 | -0.54% |
| 2025-01-08 | 46.46 | 46.46 | 44.22 | 44.54 | 32.63 | qfq | 3,228,055 | 145,182,842 | -4.22% |
| 2025-01-07 | 45.97 | 46.71 | 45.61 | 46.50 | 34.07 | qfq | 2,030,833 | 93,833,940 | 0.00% |
| 2025-01-06 | 46.47 | 47.89 | 45.94 | 46.50 | 34.07 | qfq | 2,660,011 | 124,959,497 | -0.79% |
| 2025-01-03 | 45.85 | 47.85 | 45.61 | 46.87 | 34.34 | qfq | 3,691,690 | 173,874,510 | 2.22% |
| 2025-01-02 | 46.65 | 48.35 | 45.45 | 45.85 | 33.59 | qfq | 3,442,033 | 161,731,394 | -3.66% |
| 2024-12-31 | 47.33 | 48.45 | 47.18 | 47.59 | 34.87 | qfq | 3,797,138 | 182,182,045 | 0.83% |
| 2024-12-30 | 46.47 | 48.52 | 46.31 | 47.20 | 34.58 | qfq | 3,714,690 | 177,315,806 | 1.14% |
| 2024-12-27 | 45.60 | 47.76 | 45.42 | 46.67 | 34.19 | qfq | 3,583,086 | 167,728,386 | 2.73% |
| 2024-12-26 | 44.78 | 45.69 | 44.31 | 45.43 | 33.28 | qfq | 1,622,260 | 73,395,405 | 1.45% |
| 2024-12-25 | 45.31 | 45.31 | 44.20 | 44.78 | 32.81 | qfq | 1,115,010 | 49,701,187 | -1.06% |
| 2024-12-24 | 44.27 | 45.96 | 44.20 | 45.26 | 33.16 | qfq | 2,369,020 | 107,051,076 | 2.44% |
| 2024-12-23 | 43.63 | 45.30 | 43.63 | 44.18 | 32.37 | qfq | 2,177,574 | 97,188,375 | 1.26% |
| 2024-12-20 | 43.97 | 43.97 | 43.25 | 43.63 | 31.97 | qfq | 1,481,361 | 64,591,459 | -1.11% |
| 2024-12-19 | 44.50 | 44.79 | 43.61 | 44.12 | 32.32 | qfq | 1,689,900 | 74,400,429 | -1.45% |
| 2024-12-18 | 44.09 | 45.39 | 43.90 | 44.77 | 32.80 | qfq | 1,697,117 | 76,067,752 | 1.98% |
| 2024-12-17 | 43.95 | 44.19 | 43.52 | 43.90 | 32.16 | qfq | 1,377,470 | 60,495,001 | -0.23% |
| 2024-12-16 | 46.09 | 46.26 | 43.88 | 44.00 | 32.24 | qfq | 1,774,810 | 79,242,977 | -4.47% |
| 2024-12-13 | 46.36 | 46.72 | 45.62 | 46.06 | 33.75 | qfq | 1,795,932 | 83,028,941 | -1.14% |
| 2024-12-12 | 45.93 | 47.00 | 45.06 | 46.59 | 34.13 | qfq | 1,993,020 | 92,033,657 | 2.44% |
| 2024-12-11 | 44.50 | 46.28 | 44.37 | 45.48 | 33.32 | qfq | 2,416,000 | 110,213,547 | 1.79% |
| 2024-12-10 | 44.05 | 45.44 | 44.04 | 44.68 | 32.74 | qfq | 3,061,407 | 136,688,670 | 3.64% |
| 2024-12-09 | 44.64 | 44.65 | 43.00 | 43.11 | 31.58 | qfq | 2,311,710 | 100,934,379 | -3.08% |
| 2024-12-06 | 43.73 | 44.70 | 43.30 | 44.48 | 32.59 | qfq | 1,814,478 | 80,145,339 | 2.02% |
| 2024-12-05 | 43.11 | 44.48 | 42.69 | 43.60 | 31.94 | qfq | 1,908,620 | 83,100,073 | 0.97% |
| 2024-12-04 | 43.62 | 43.79 | 42.87 | 43.18 | 31.64 | qfq | 1,400,800 | 60,508,958 | -0.96% |
| 2024-12-03 | 43.83 | 44.10 | 43.38 | 43.60 | 31.94 | qfq | 1,555,600 | 67,899,527 | -0.52% |
| 2024-12-02 | 44.15 | 44.16 | 43.24 | 43.83 | 32.11 | qfq | 2,134,700 | 93,393,818 | -0.27% |
| 2024-11-29 | 42.74 | 44.85 | 42.61 | 43.95 | 32.20 | qfq | 2,049,760 | 90,059,999 | 2.83% |
| 2024-11-28 | 43.37 | 43.37 | 42.60 | 42.74 | 31.31 | qfq | 2,176,510 | 93,443,606 | -1.48% |
| 2024-11-27 | 42.68 | 43.38 | 42.21 | 43.38 | 31.78 | qfq | 2,349,701 | 100,592,886 | 0.65% |
| 2024-11-26 | 45.33 | 45.50 | 42.93 | 43.10 | 31.58 | qfq | 2,609,631 | 114,243,292 | -4.86% |
| 2024-11-25 | 45.00 | 46.40 | 44.65 | 45.30 | 33.19 | qfq | 1,989,799 | 90,571,375 | 0.11% |
| 2024-11-22 | 48.56 | 48.57 | 45.25 | 45.25 | 33.15 | qfq | 3,072,960 | 143,328,351 | -5.49% |
| 2024-11-21 | 46.07 | 48.78 | 45.81 | 47.88 | 35.08 | qfq | 5,363,810 | 255,831,849 | 3.82% |
| 2024-11-20 | 45.44 | 46.23 | 44.40 | 46.12 | 33.79 | qfq | 3,042,480 | 138,123,030 | 0.68% |
| 2024-11-19 | 44.74 | 45.88 | 44.49 | 45.81 | 33.56 | qfq | 2,636,027 | 119,396,963 | 2.64% |
| 2024-11-18 | 45.51 | 46.43 | 44.52 | 44.63 | 32.70 | qfq | 2,935,150 | 133,667,603 | -1.41% |
| 2024-11-15 | 45.08 | 45.95 | 44.82 | 45.27 | 33.17 | qfq | 2,912,760 | 132,092,514 | -0.24% |
| 2024-11-14 | 45.81 | 47.21 | 45.27 | 45.38 | 33.25 | qfq | 3,628,340 | 167,737,310 | -0.98% |
| 2024-11-13 | 45.39 | 46.13 | 44.81 | 45.83 | 33.58 | qfq | 2,186,741 | 99,407,848 | 0.07% |
| 2024-11-12 | 46.80 | 47.39 | 45.09 | 45.80 | 33.56 | qfq | 3,511,240 | 162,780,508 | -0.30% |
| 2024-11-11 | 44.68 | 45.98 | 44.02 | 45.94 | 33.66 | qfq | 3,063,556 | 138,653,642 | 2.45% |
| 2024-11-08 | 45.00 | 45.49 | 44.44 | 44.84 | 32.85 | qfq | 2,467,450 | 110,821,252 | 0.22% |
| 2024-11-07 | 43.48 | 44.85 | 43.41 | 44.74 | 32.78 | qfq | 2,211,082 | 98,067,229 | 2.38% |
| 2024-11-06 | 44.06 | 44.78 | 43.51 | 43.70 | 32.02 | qfq | 1,934,891 | 85,202,530 | -1.35% |
| 2024-11-05 | 43.11 | 44.65 | 42.31 | 44.30 | 32.46 | qfq | 2,644,713 | 116,026,365 | 2.76% |
| 2024-11-04 | 42.02 | 43.50 | 42.02 | 43.11 | 31.58 | qfq | 1,490,527 | 63,997,403 | 2.11% |
| 2024-11-01 | 42.53 | 43.88 | 42.15 | 42.22 | 30.93 | qfq | 1,911,867 | 81,709,458 | -2.04% |
| 2024-10-31 | 42.98 | 43.41 | 42.31 | 43.10 | 31.58 | qfq | 1,610,731 | 68,972,737 | 0.23% |
| 2024-10-30 | 43.60 | 44.20 | 42.69 | 43.00 | 31.50 | qfq | 1,798,143 | 77,889,487 | -2.36% |
| 2024-10-29 | 45.80 | 45.80 | 43.87 | 44.04 | 32.27 | qfq | 2,166,591 | 96,526,508 | -3.17% |
| 2024-10-28 | 44.98 | 45.73 | 44.33 | 45.48 | 33.32 | qfq | 2,687,752 | 121,569,412 | 1.07% |
| 2024-10-25 | 44.16 | 45.95 | 44.00 | 45.00 | 32.97 | qfq | 2,588,390 | 116,861,122 | 2.06% |
| 2024-10-24 | 44.73 | 44.89 | 44.03 | 44.09 | 32.30 | qfq | 2,184,650 | 96,827,779 | -1.65% |
| 2024-10-23 | 44.99 | 45.29 | 43.66 | 44.83 | 32.84 | qfq | 4,542,295 | 202,301,196 | -0.69% |
| 2024-10-22 | 44.80 | 45.25 | 44.36 | 45.14 | 33.07 | qfq | 2,421,160 | 108,308,419 | 0.40% |
| 2024-10-21 | 44.29 | 46.39 | 43.89 | 44.96 | 32.94 | qfq | 3,225,099 | 145,638,651 | 1.51% |
| 2024-10-18 | 41.78 | 45.56 | 41.78 | 44.29 | 32.45 | qfq | 3,355,155 | 147,257,927 | 4.80% |
| 2024-10-17 | 42.80 | 43.39 | 42.10 | 42.26 | 30.96 | qfq | 2,672,961 | 114,296,598 | -3.25% |
| 2024-10-16 | 43.69 | 44.71 | 42.98 | 43.68 | 32.00 | qfq | 1,435,058 | 62,803,736 | -0.02% |
| 2024-10-15 | 45.76 | 45.80 | 43.69 | 43.69 | 32.01 | qfq | 2,552,362 | 113,714,720 | -4.50% |
| 2024-10-14 | 43.70 | 46.36 | 42.55 | 45.75 | 33.52 | qfq | 3,270,545 | 146,285,035 | 5.10% |
| 2024-10-11 | 45.01 | 45.80 | 42.90 | 43.53 | 31.89 | qfq | 2,934,172 | 128,381,291 | -4.46% |
| 2024-10-10 | 47.65 | 49.43 | 45.41 | 45.56 | 33.38 | qfq | 4,038,180 | 189,810,102 | -3.82% |
| 2024-10-09 | 47.00 | 50.38 | 45.79 | 47.37 | 34.71 | qfq | 5,072,750 | 243,881,439 | -3.23% |
| 2024-10-08 | 54.90 | 54.90 | 46.80 | 48.95 | 35.86 | qfq | 8,317,759 | 409,734,702 | 6.99% |
| 2024-09-30 | 44.33 | 47.04 | 42.40 | 45.75 | 33.52 | qfq | 7,107,480 | 320,038,073 | 9.61% |
| 2024-09-27 | 40.80 | 43.80 | 40.75 | 41.74 | 30.58 | qfq | 4,298,375 | 180,223,493 | 3.68% |
| 2024-09-26 | 38.92 | 40.40 | 38.26 | 40.26 | 29.50 | qfq | 2,590,782 | 102,144,527 | 3.47% |
| 2024-09-25 | 39.22 | 39.51 | 38.39 | 38.91 | 28.51 | qfq | 3,243,835 | 126,455,604 | 0.67% |
| 2024-09-24 | 35.44 | 38.65 | 35.08 | 38.65 | 28.32 | qfq | 4,165,571 | 155,501,264 | 9.65% |
| 2024-09-23 | 35.53 | 36.19 | 35.00 | 35.25 | 25.83 | qfq | 1,596,169 | 56,339,351 | -0.79% |
| 2024-09-20 | 36.38 | 36.47 | 35.23 | 35.53 | 26.03 | qfq | 1,555,899 | 55,454,126 | -2.52% |
| 2024-09-19 | 36.46 | 37.51 | 36.16 | 36.45 | 26.71 | qfq | 1,445,108 | 53,093,921 | 0.00% |
| 2024-09-18 | 35.82 | 36.65 | 35.48 | 36.45 | 26.71 | qfq | 989,430 | 35,767,856 | 1.82% |
| 2024-09-13 | 36.23 | 36.34 | 35.67 | 35.80 | 26.23 | qfq | 917,790 | 32,948,631 | -0.61% |
| 2024-09-12 | 35.99 | 36.96 | 35.99 | 36.02 | 26.39 | qfq | 962,605 | 34,976,569 | -1.67% |
| 2024-09-11 | 35.93 | 37.44 | 35.80 | 36.63 | 26.84 | qfq | 1,698,980 | 62,403,798 | 1.08% |
| 2024-09-10 | 36.36 | 36.48 | 35.00 | 36.24 | 26.55 | qfq | 1,785,150 | 63,691,267 | -0.30% |
| 2024-09-09 | 37.65 | 38.10 | 36.24 | 36.35 | 26.63 | qfq | 1,279,150 | 47,319,186 | -3.73% |
| 2024-09-06 | 38.25 | 38.80 | 37.69 | 37.76 | 27.67 | qfq | 1,212,000 | 46,225,952 | -2.30% |
| 2024-09-05 | 39.28 | 40.43 | 38.44 | 38.65 | 28.32 | qfq | 1,427,412 | 55,791,565 | -1.90% |
| 2024-09-04 | 38.21 | 40.13 | 38.04 | 39.40 | 28.87 | qfq | 1,920,340 | 75,494,183 | 2.95% |
| 2024-09-03 | 37.30 | 38.53 | 36.93 | 38.27 | 28.04 | qfq | 1,751,800 | 66,570,182 | 3.35% |
| 2024-09-02 | 38.14 | 38.18 | 36.90 | 37.03 | 27.13 | qfq | 1,458,000 | 54,736,042 | -2.86% |
| 2024-08-30 | 37.35 | 38.84 | 36.70 | 38.12 | 27.93 | qfq | 2,062,451 | 78,700,513 | 2.03% |
| 2024-08-29 | 37.44 | 37.86 | 36.63 | 37.36 | 27.37 | qfq | 1,467,430 | 54,746,492 | -0.35% |
| 2024-08-28 | 37.24 | 38.21 | 37.13 | 37.49 | 27.47 | qfq | 1,071,390 | 40,297,850 | 0.16% |
| 2024-08-27 | 37.23 | 37.86 | 36.70 | 37.43 | 27.42 | qfq | 972,444 | 36,317,033 | 0.19% |
| 2024-08-26 | 37.57 | 38.50 | 35.88 | 37.36 | 27.37 | qfq | 2,319,128 | 85,561,124 | -1.22% |
| 2024-08-23 | 37.50 | 38.39 | 37.50 | 37.82 | 27.71 | qfq | 1,187,510 | 44,987,825 | -0.34% |
| 2024-08-22 | 38.69 | 38.69 | 37.65 | 37.95 | 27.80 | qfq | 879,000 | 33,376,128 | -0.97% |
| 2024-08-21 | 38.79 | 39.16 | 38.16 | 38.32 | 28.08 | qfq | 696,430 | 26,910,340 | -1.34% |
| 2024-08-20 | 39.03 | 39.30 | 38.60 | 38.84 | 28.46 | qfq | 773,400 | 30,051,874 | -0.66% |
| 2024-08-19 | 39.60 | 40.03 | 38.92 | 39.10 | 28.65 | qfq | 1,019,040 | 40,017,245 | -1.26% |
| 2024-08-16 | 39.97 | 40.10 | 39.42 | 39.60 | 29.01 | qfq | 1,059,990 | 42,091,588 | -0.95% |
| 2024-08-15 | 39.42 | 40.90 | 39.39 | 39.98 | 29.29 | qfq | 1,248,600 | 50,173,280 | 0.05% |
| 2024-08-14 | 40.70 | 40.70 | 39.37 | 39.96 | 29.28 | qfq | 1,581,320 | 62,946,708 | -1.82% |
| 2024-08-13 | 41.04 | 41.32 | 40.10 | 40.70 | 29.82 | qfq | 806,550 | 32,761,870 | -0.51% |
| 2024-08-12 | 40.40 | 41.08 | 40.05 | 40.91 | 29.97 | qfq | 962,361 | 39,101,202 | 0.76% |
| 2024-08-09 | 41.12 | 41.79 | 40.60 | 40.60 | 29.75 | qfq | 1,175,417 | 48,277,261 | -2.10% |
| 2024-08-08 | 40.01 | 41.68 | 39.05 | 41.47 | 30.38 | qfq | 2,737,907 | 112,614,282 | 3.65% |
| 2024-08-07 | 39.48 | 40.19 | 38.82 | 40.01 | 29.31 | qfq | 1,124,856 | 44,617,479 | 1.04% |
| 2024-08-06 | 39.94 | 40.50 | 39.00 | 39.60 | 29.01 | qfq | 1,116,720 | 44,281,929 | 1.02% |
| 2024-08-05 | 39.83 | 40.82 | 39.14 | 39.20 | 28.72 | qfq | 1,000,990 | 39,884,824 | -2.12% |
| 2024-08-02 | 40.02 | 40.88 | 39.80 | 40.05 | 29.34 | qfq | 864,860 | 34,900,240 | -0.55% |
| 2024-08-01 | 40.88 | 42.05 | 39.72 | 40.27 | 29.50 | qfq | 1,466,270 | 59,213,684 | -1.85% |
| 2024-07-31 | 38.55 | 41.26 | 38.21 | 41.03 | 30.06 | qfq | 2,530,780 | 102,285,133 | 6.38% |
| 2024-07-30 | 38.05 | 38.99 | 37.89 | 38.57 | 28.26 | qfq | 1,172,333 | 45,011,161 | 0.21% |
| 2024-07-29 | 39.01 | 39.29 | 38.32 | 38.49 | 28.20 | qfq | 1,561,540 | 60,259,792 | -1.31% |
| 2024-07-26 | 38.20 | 39.15 | 37.40 | 39.00 | 28.57 | qfq | 2,091,910 | 80,526,469 | 2.15% |
| 2024-07-25 | 38.70 | 39.15 | 37.94 | 38.18 | 27.97 | qfq | 1,748,600 | 67,484,389 | -1.55% |
| 2024-07-24 | 39.73 | 39.95 | 38.20 | 38.78 | 28.41 | qfq | 2,377,238 | 92,263,516 | -2.76% |
| 2024-07-23 | 40.72 | 40.74 | 39.66 | 39.88 | 29.22 | qfq | 1,304,772 | 52,321,514 | -2.04% |
| 2024-07-22 | 41.10 | 41.60 | 40.43 | 40.71 | 29.83 | qfq | 1,342,770 | 54,832,797 | -0.68% |
| 2024-07-19 | 41.45 | 41.45 | 40.52 | 40.99 | 30.03 | qfq | 1,070,660 | 43,708,782 | -0.39% |
| 2024-07-18 | 40.57 | 41.60 | 40.11 | 41.15 | 30.15 | qfq | 1,812,070 | 74,552,754 | 1.43% |
| 2024-07-17 | 41.49 | 41.62 | 40.45 | 40.57 | 29.72 | qfq | 1,954,415 | 79,969,883 | -2.69% |
| 2024-07-16 | 42.06 | 42.86 | 41.58 | 41.69 | 30.54 | qfq | 1,397,800 | 58,875,312 | -0.48% |
| 2024-07-15 | 41.75 | 42.15 | 41.26 | 41.89 | 30.69 | qfq | 848,935 | 35,519,764 | 0.19% |
| 2024-07-12 | 42.19 | 42.80 | 41.76 | 41.81 | 30.63 | qfq | 889,340 | 37,375,035 | -0.24% |
| 2024-07-11 | 42.38 | 42.40 | 40.90 | 41.91 | 30.71 | qfq | 1,846,424 | 76,954,090 | -0.02% |
| 2024-07-10 | 41.74 | 42.50 | 41.50 | 41.92 | 30.71 | qfq | 728,800 | 30,646,834 | -0.66% |
| 2024-07-09 | 41.99 | 42.38 | 40.78 | 42.20 | 30.92 | qfq | 1,233,824 | 51,574,872 | 1.61% |
| 2024-07-08 | 43.89 | 43.89 | 41.22 | 41.53 | 30.43 | qfq | 2,193,867 | 92,731,337 | -4.97% |
| 2024-07-05 | 42.61 | 44.18 | 42.21 | 43.70 | 32.02 | qfq | 1,483,574 | 64,379,002 | 2.41% |
| 2024-07-04 | 42.61 | 43.40 | 42.46 | 42.67 | 31.26 | qfq | 930,800 | 39,897,998 | -0.56% |
| 2024-07-03 | 43.33 | 43.42 | 42.52 | 42.91 | 31.44 | qfq | 715,690 | 30,710,335 | -0.97% |
| 2024-07-02 | 43.70 | 43.81 | 42.80 | 43.33 | 31.75 | qfq | 1,245,166 | 53,888,209 | -0.57% |
| 2024-07-01 | 43.52 | 44.20 | 42.70 | 43.58 | 31.93 | qfq | 2,015,850 | 87,114,619 | -0.32% |
| 2024-06-28 | 44.41 | 45.46 | 43.34 | 43.72 | 32.03 | qfq | 1,556,918 | 69,119,817 | -0.30% |
| 2024-06-27 | 44.19 | 44.80 | 43.51 | 43.85 | 32.13 | qfq | 1,281,481 | 56,360,916 | -1.68% |
| 2024-06-26 | 44.15 | 44.87 | 43.71 | 44.60 | 32.68 | qfq | 1,578,255 | 69,949,251 | 0.34% |
| 2024-06-25 | 44.14 | 45.43 | 43.68 | 44.45 | 32.57 | qfq | 1,401,300 | 62,579,516 | 0.68% |
| 2024-06-24 | 45.04 | 45.50 | 43.80 | 44.15 | 32.35 | qfq | 1,119,947 | 49,838,138 | -2.32% |
| 2024-06-21 | 45.44 | 46.37 | 44.52 | 45.20 | 33.12 | qfq | 1,654,597 | 75,055,238 | -2.38% |
| 2024-06-20 | 45.77 | 48.00 | 45.50 | 46.30 | 33.92 | qfq | 3,083,898 | 144,582,541 | 1.16% |
| 2024-06-19 | 45.14 | 46.20 | 44.22 | 45.77 | 33.53 | qfq | 1,861,615 | 84,228,363 | 1.49% |
| 2024-06-18 | 45.63 | 46.10 | 44.93 | 45.10 | 33.04 | qfq | 1,783,550 | 81,033,637 | -1.64% |
| 2024-06-17 | 46.02 | 46.61 | 45.76 | 45.85 | 33.59 | qfq | 1,076,150 | 49,713,289 | -1.27% |
| 2024-06-14 | 46.89 | 46.89 | 46.22 | 46.44 | 34.02 | qfq | 633,300 | 29,425,967 | -0.04% |
| 2024-06-13 | 46.94 | 46.94 | 46.25 | 46.46 | 34.04 | qfq | 694,480 | 32,301,777 | -0.56% |
| 2024-06-12 | 47.20 | 47.50 | 46.60 | 46.72 | 34.23 | qfq | 1,022,849 | 47,886,236 | -0.66% |
| 2024-06-11 | 46.90 | 47.37 | 46.22 | 47.03 | 34.46 | qfq | 918,180 | 42,943,523 | 0.17% |
| 2024-06-07 | 47.90 | 48.15 | 46.31 | 46.95 | 34.40 | qfq | 1,511,760 | 71,046,300 | -0.78% |
| 2024-06-06 | 47.39 | 48.33 | 47.00 | 47.32 | 34.67 | qfq | 1,187,690 | 56,622,186 | -0.55% |
| 2024-06-05 | 48.16 | 49.79 | 47.51 | 47.58 | 34.86 | qfq | 2,013,404 | 97,773,792 | -0.75% |
| 2024-06-04 | 46.17 | 48.20 | 45.67 | 47.94 | 35.12 | qfq | 2,189,010 | 103,832,562 | 3.99% |
| 2024-06-03 | 46.59 | 46.86 | 45.60 | 46.10 | 33.78 | qfq | 1,151,200 | 53,123,062 | -0.56% |
| 2024-05-31 | 46.88 | 47.30 | 46.31 | 46.36 | 33.97 | qfq | 997,512 | 46,547,721 | -0.13% |
| 2024-05-30 | 46.20 | 47.30 | 46.03 | 46.42 | 34.01 | qfq | 1,535,764 | 71,658,782 | 0.04% |
| 2024-05-29 | 46.20 | 46.93 | 46.16 | 46.40 | 34.00 | qfq | 763,900 | 35,452,293 | -0.34% |
| 2024-05-28 | 46.46 | 47.19 | 46.11 | 46.56 | 34.11 | qfq | 1,146,807 | 53,556,097 | -2.96% |
| 2024-05-27 | 47.98 | 48.27 | 47.21 | 47.98 | 34.22 | qfq | 2,033,642 | 97,018,428 | -0.08% |
| 2024-05-24 | 48.00 | 49.13 | 47.40 | 48.02 | 34.25 | qfq | 2,580,677 | 124,868,764 | 0.90% |
| 2024-05-23 | 48.60 | 49.04 | 47.40 | 47.59 | 33.94 | qfq | 2,270,964 | 108,831,202 | -2.96% |
| 2024-05-22 | 49.15 | 49.94 | 48.66 | 49.04 | 34.97 | qfq | 1,080,700 | 53,084,797 | -1.27% |
| 2024-05-21 | 49.50 | 50.32 | 49.01 | 49.67 | 35.42 | qfq | 1,122,688 | 55,703,080 | 0.34% |
| 2024-05-20 | 49.66 | 50.18 | 49.03 | 49.50 | 35.30 | qfq | 1,238,364 | 61,387,446 | -0.98% |
| 2024-05-17 | 48.97 | 50.00 | 48.61 | 49.99 | 35.65 | qfq | 1,765,827 | 87,391,661 | 2.10% |
| 2024-05-16 | 49.80 | 50.00 | 48.50 | 48.96 | 34.92 | qfq | 2,757,906 | 135,591,358 | -1.59% |
| 2024-05-15 | 50.60 | 50.79 | 49.05 | 49.75 | 35.48 | qfq | 2,592,806 | 128,776,358 | -1.56% |
| 2024-05-14 | 51.01 | 51.21 | 50.06 | 50.54 | 36.04 | qfq | 3,039,173 | 153,688,446 | -0.90% |
| 2024-05-13 | 49.20 | 51.28 | 48.40 | 51.00 | 36.37 | qfq | 3,225,422 | 163,115,086 | 2.82% |
| 2024-05-10 | 50.60 | 51.38 | 49.25 | 49.60 | 35.37 | qfq | 2,059,590 | 102,471,143 | -1.98% |
| 2024-05-09 | 49.61 | 50.88 | 49.40 | 50.60 | 36.09 | qfq | 3,044,606 | 152,863,066 | 2.02% |
| 2024-05-08 | 50.03 | 51.01 | 49.40 | 49.60 | 35.37 | qfq | 2,739,450 | 136,921,032 | -2.42% |
| 2024-05-07 | 49.41 | 51.21 | 48.91 | 50.83 | 36.25 | qfq | 3,956,438 | 199,344,372 | 1.86% |
| 2024-05-06 | 48.20 | 50.35 | 47.73 | 49.90 | 35.59 | qfq | 4,273,090 | 210,375,870 | 5.27% |
| 2024-04-30 | 48.80 | 48.82 | 47.31 | 47.40 | 33.80 | qfq | 3,753,927 | 179,693,766 | -4.22% |
| 2024-04-29 | 45.84 | 49.58 | 45.62 | 49.49 | 35.30 | qfq | 6,237,299 | 301,212,441 | 7.96% |
| 2024-04-26 | 45.28 | 46.00 | 43.99 | 45.84 | 32.69 | qfq | 4,646,819 | 210,006,127 | 1.55% |
| 2024-04-25 | 43.70 | 47.57 | 43.64 | 45.14 | 32.19 | qfq | 5,544,565 | 249,501,749 | 3.22% |
| 2024-04-24 | 42.30 | 43.78 | 41.50 | 43.73 | 31.19 | qfq | 3,818,329 | 163,191,151 | 3.87% |
| 2024-04-23 | 41.51 | 42.47 | 41.51 | 42.10 | 30.02 | qfq | 2,146,043 | 90,264,907 | 1.18% |
| 2024-04-22 | 41.84 | 42.67 | 41.41 | 41.61 | 29.68 | qfq | 2,841,791 | 119,335,457 | -0.57% |
| 2024-04-19 | 41.10 | 42.17 | 40.52 | 41.85 | 29.85 | qfq | 2,920,662 | 120,863,411 | 1.65% |
| 2024-04-18 | 41.18 | 41.65 | 40.05 | 41.17 | 29.36 | qfq | 3,346,680 | 137,353,670 | -0.02% |
| 2024-04-17 | 39.78 | 41.65 | 39.33 | 41.18 | 29.37 | qfq | 5,599,137 | 228,252,479 | 3.65% |
| 2024-04-16 | 38.51 | 40.70 | 38.44 | 39.73 | 28.33 | qfq | 4,261,415 | 170,155,231 | 2.48% |
| 2024-04-15 | 36.70 | 39.70 | 36.70 | 38.77 | 27.65 | qfq | 3,410,349 | 131,770,667 | 4.59% |
| 2024-04-12 | 37.60 | 37.90 | 36.66 | 37.07 | 26.44 | qfq | 2,462,317 | 91,260,883 | -1.88% |
| 2024-04-11 | 38.07 | 38.50 | 37.45 | 37.78 | 26.94 | qfq | 1,798,945 | 68,288,057 | -1.31% |
| 2024-04-10 | 39.89 | 39.96 | 38.00 | 38.28 | 27.30 | qfq | 2,755,360 | 106,711,548 | -4.01% |
| 2024-04-09 | 39.02 | 39.97 | 38.88 | 39.88 | 28.44 | qfq | 1,714,043 | 67,651,532 | 1.35% |
| 2024-04-08 | 40.60 | 40.95 | 39.30 | 39.35 | 28.06 | qfq | 2,571,580 | 101,951,479 | -3.46% |
| 2024-04-03 | 40.64 | 40.88 | 39.97 | 40.76 | 29.07 | qfq | 2,991,456 | 121,062,882 | 0.52% |
| 2024-04-02 | 39.15 | 40.75 | 38.90 | 40.55 | 28.92 | qfq | 3,218,996 | 128,754,220 | 2.94% |
| 2024-04-01 | 38.38 | 39.56 | 38.08 | 39.39 | 28.09 | qfq | 2,892,519 | 113,143,795 | 2.95% |
| 2024-03-29 | 37.75 | 38.70 | 37.72 | 38.26 | 27.29 | qfq | 2,191,994 | 83,986,238 | 0.68% |
| 2024-03-28 | 38.08 | 38.68 | 37.44 | 38.00 | 27.10 | qfq | 4,112,782 | 156,390,030 | -0.99% |
| 2024-03-27 | 36.80 | 38.98 | 36.80 | 38.38 | 27.37 | qfq | 6,743,784 | 258,600,798 | 4.89% |
| 2024-03-26 | 37.48 | 37.99 | 36.00 | 36.59 | 26.10 | qfq | 3,786,875 | 139,234,339 | -2.50% |
| 2024-03-25 | 38.11 | 38.74 | 37.26 | 37.53 | 26.77 | qfq | 3,256,991 | 123,313,589 | -1.50% |
| 2024-03-22 | 38.88 | 39.08 | 38.00 | 38.10 | 27.17 | qfq | 1,758,060 | 67,506,215 | -1.83% |
| 2024-03-21 | 40.12 | 40.40 | 38.56 | 38.81 | 27.68 | qfq | 4,251,124 | 166,607,537 | -3.58% |
| 2024-03-20 | 40.17 | 40.47 | 40.01 | 40.25 | 28.71 | qfq | 1,527,637 | 61,449,914 | 0.07% |
| 2024-03-19 | 40.78 | 40.78 | 39.96 | 40.22 | 28.68 | qfq | 2,232,290 | 89,688,721 | -1.30% |
| 2024-03-18 | 41.13 | 41.27 | 40.12 | 40.75 | 29.06 | qfq | 3,143,725 | 127,309,329 | -0.97% |
| 2024-03-15 | 40.68 | 41.34 | 39.83 | 41.15 | 29.35 | qfq | 1,946,620 | 79,251,159 | 1.33% |
| 2024-03-14 | 40.56 | 40.77 | 40.15 | 40.61 | 28.96 | qfq | 1,908,358 | 77,353,823 | 0.30% |
| 2024-03-13 | 40.30 | 41.48 | 40.20 | 40.49 | 28.88 | qfq | 2,106,580 | 85,546,210 | -0.27% |
| 2024-03-12 | 40.30 | 41.20 | 40.11 | 40.60 | 28.95 | qfq | 2,511,664 | 101,887,201 | 0.27% |
| 2024-03-11 | 39.25 | 40.50 | 39.01 | 40.49 | 28.88 | qfq | 2,543,475 | 100,948,453 | 3.37% |
| 2024-03-08 | 39.88 | 40.21 | 38.82 | 39.17 | 27.94 | qfq | 1,931,720 | 75,873,603 | -1.78% |
| 2024-03-07 | 42.17 | 42.17 | 39.69 | 39.88 | 28.44 | qfq | 3,608,398 | 146,328,090 | -5.43% |
| 2024-03-06 | 42.58 | 42.80 | 41.64 | 42.17 | 30.07 | qfq | 2,092,400 | 88,424,233 | -1.26% |
| 2024-03-05 | 42.50 | 43.23 | 42.25 | 42.71 | 30.46 | qfq | 2,299,300 | 97,991,777 | -0.84% |
| 2024-03-04 | 43.61 | 44.75 | 42.35 | 43.07 | 30.72 | qfq | 2,884,420 | 124,779,328 | -1.37% |
| 2024-03-01 | 43.40 | 43.75 | 42.72 | 43.67 | 31.14 | qfq | 1,792,373 | 77,372,916 | 0.23% |
| 2024-02-29 | 42.30 | 43.66 | 42.30 | 43.57 | 31.07 | qfq | 2,030,657 | 87,441,533 | 1.59% |
| 2024-02-28 | 44.35 | 45.39 | 42.88 | 42.89 | 30.59 | qfq | 1,896,757 | 83,583,331 | -3.29% |
| 2024-02-27 | 43.21 | 44.38 | 43.21 | 44.35 | 31.63 | qfq | 1,268,190 | 55,837,488 | 0.96% |
| 2024-02-26 | 43.19 | 44.25 | 43.15 | 43.93 | 31.33 | qfq | 1,458,225 | 63,751,100 | 0.87% |
| 2024-02-23 | 43.17 | 43.68 | 42.10 | 43.55 | 31.06 | qfq | 1,927,180 | 82,438,005 | 0.88% |
| 2024-02-22 | 43.87 | 43.87 | 42.86 | 43.17 | 30.79 | qfq | 1,566,752 | 67,576,796 | -0.58% |
| 2024-02-21 | 42.81 | 44.27 | 42.72 | 43.42 | 30.97 | qfq | 2,090,599 | 90,862,673 | 0.60% |
| 2024-02-20 | 43.80 | 43.96 | 42.19 | 43.16 | 30.78 | qfq | 2,642,912 | 113,580,110 | -2.51% |
| 2024-02-19 | 42.95 | 44.44 | 42.43 | 44.27 | 31.57 | qfq | 2,403,216 | 105,182,296 | 3.05% |
| 2024-02-08 | 44.80 | 46.87 | 42.87 | 42.96 | 30.64 | qfq | 3,868,744 | 173,996,168 | -2.32% |
| 2024-02-07 | 41.32 | 44.38 | 41.32 | 43.98 | 31.37 | qfq | 3,484,575 | 150,723,323 | 5.47% |
| 2024-02-06 | 39.10 | 43.17 | 37.71 | 41.70 | 29.74 | qfq | 4,278,683 | 174,519,157 | 5.09% |
| 2024-02-05 | 38.47 | 40.20 | 36.60 | 39.68 | 28.30 | qfq | 3,122,238 | 119,842,727 | 3.17% |
| 2024-02-02 | 37.80 | 38.99 | 37.00 | 38.46 | 27.43 | qfq | 2,123,271 | 81,305,498 | 2.81% |
| 2024-02-01 | 38.19 | 38.61 | 36.28 | 37.41 | 26.68 | qfq | 2,751,241 | 103,735,925 | -2.02% |
| 2024-01-31 | 38.23 | 39.36 | 38.00 | 38.18 | 27.23 | qfq | 993,690 | 38,289,098 | -0.93% |
| 2024-01-30 | 38.81 | 40.11 | 38.50 | 38.54 | 27.49 | qfq | 1,237,302 | 48,597,567 | -1.31% |
| 2024-01-29 | 39.16 | 39.89 | 38.61 | 39.05 | 27.85 | qfq | 1,575,353 | 61,617,758 | -0.08% |
| 2024-01-26 | 41.08 | 41.45 | 38.55 | 39.08 | 27.87 | qfq | 2,523,380 | 100,319,258 | -5.79% |
| 2024-01-25 | 40.35 | 41.55 | 39.70 | 41.48 | 29.58 | qfq | 1,852,731 | 75,396,170 | 2.80% |
| 2024-01-24 | 40.50 | 41.20 | 39.17 | 40.35 | 28.78 | qfq | 2,044,541 | 81,906,778 | -0.35% |
| 2024-01-23 | 39.75 | 41.55 | 39.01 | 40.49 | 28.88 | qfq | 1,809,152 | 73,386,330 | 1.86% |
| 2024-01-22 | 41.00 | 41.58 | 39.27 | 39.75 | 28.35 | qfq | 1,749,031 | 70,822,114 | -4.03% |
| 2024-01-19 | 41.19 | 41.80 | 40.85 | 41.42 | 29.54 | qfq | 1,531,334 | 63,340,796 | 0.56% |
| 2024-01-18 | 40.29 | 41.22 | 40.04 | 41.19 | 29.38 | qfq | 1,288,020 | 52,198,743 | 1.45% |
| 2024-01-17 | 41.41 | 41.68 | 40.51 | 40.60 | 28.95 | qfq | 1,573,888 | 64,503,192 | -2.29% |
| 2024-01-16 | 41.40 | 41.80 | 40.50 | 41.55 | 29.63 | qfq | 1,562,120 | 64,127,718 | 0.36% |
| 2024-01-15 | 41.05 | 42.19 | 40.60 | 41.40 | 29.53 | qfq | 1,652,763 | 68,815,084 | 0.78% |
| 2024-01-12 | 42.45 | 42.78 | 41.04 | 41.08 | 29.30 | qfq | 2,448,900 | 101,478,775 | -3.52% |
| 2024-01-11 | 42.84 | 42.98 | 41.60 | 42.58 | 30.37 | qfq | 2,577,699 | 108,950,544 | 0.38% |
| 2024-01-10 | 42.65 | 43.28 | 41.69 | 42.42 | 30.25 | qfq | 2,531,013 | 107,576,885 | -0.63% |
| 2024-01-09 | 41.63 | 42.80 | 40.30 | 42.69 | 30.45 | qfq | 3,773,153 | 157,006,189 | 2.82% |
| 2024-01-08 | 42.22 | 42.45 | 41.40 | 41.52 | 29.61 | qfq | 2,201,572 | 92,121,716 | -1.07% |
| 2024-01-05 | 43.30 | 43.30 | 41.48 | 41.97 | 29.93 | qfq | 3,246,362 | 137,601,067 | 1.08% |
| 2024-01-04 | 42.20 | 42.37 | 40.40 | 41.52 | 29.61 | qfq | 4,103,137 | 168,870,436 | -2.08% |
| 2024-01-03 | 43.51 | 43.69 | 42.12 | 42.40 | 30.24 | qfq | 4,293,360 | 182,899,968 | -3.39% |
| 2024-01-02 | 46.00 | 46.00 | 43.50 | 43.89 | 31.30 | qfq | 4,281,521 | 188,469,523 | -4.46% |
| 2023-12-29 | 46.37 | 46.67 | 44.88 | 45.94 | 32.76 | qfq | 3,720,888 | 170,388,763 | -1.61% |
| 2023-12-28 | 48.88 | 49.48 | 45.64 | 46.69 | 33.30 | qfq | 4,946,897 | 230,833,969 | -4.36% |
| 2023-12-27 | 49.60 | 49.98 | 48.64 | 48.82 | 34.82 | qfq | 1,171,460 | 57,503,301 | -1.47% |
| 2023-12-26 | 50.94 | 51.00 | 48.84 | 49.55 | 35.34 | qfq | 1,163,929 | 57,640,608 | -3.13% |
| 2023-12-25 | 51.59 | 51.59 | 49.80 | 51.15 | 36.48 | qfq | 1,187,938 | 59,961,349 | 0.24% |
| 2023-12-22 | 51.11 | 51.77 | 50.50 | 51.03 | 36.39 | qfq | 1,300,355 | 66,695,311 | -0.66% |
| 2023-12-21 | 48.81 | 51.43 | 48.60 | 51.37 | 36.64 | qfq | 1,626,534 | 82,051,410 | 4.71% |
| 2023-12-20 | 48.90 | 49.47 | 48.19 | 49.06 | 34.99 | qfq | 1,142,352 | 55,940,470 | 1.07% |
| 2023-12-19 | 49.02 | 49.21 | 48.11 | 48.54 | 34.62 | qfq | 1,024,646 | 49,580,061 | -1.16% |
| 2023-12-18 | 49.11 | 49.60 | 48.71 | 49.11 | 35.02 | qfq | 931,924 | 45,857,201 | 0.24% |
| 2023-12-15 | 50.81 | 51.39 | 48.48 | 48.99 | 34.94 | qfq | 2,885,635 | 142,261,022 | -3.53% |
| 2023-12-14 | 50.95 | 51.47 | 50.60 | 50.78 | 36.22 | qfq | 1,312,597 | 66,953,428 | 0.36% |
| 2023-12-13 | 51.50 | 51.98 | 50.53 | 50.60 | 36.09 | qfq | 800,880 | 40,773,581 | -1.65% |
| 2023-12-12 | 51.50 | 51.95 | 50.60 | 51.45 | 36.69 | qfq | 1,284,168 | 65,716,083 | 0.14% |
| 2023-12-11 | 51.80 | 52.06 | 50.71 | 51.38 | 36.64 | qfq | 1,569,535 | 80,397,396 | -0.70% |
| 2023-12-08 | 49.98 | 51.99 | 49.63 | 51.74 | 36.90 | qfq | 3,008,583 | 154,848,408 | 3.01% |
| 2023-12-07 | 49.01 | 50.88 | 49.01 | 50.23 | 35.82 | qfq | 2,208,660 | 111,183,899 | 1.82% |
| 2023-12-06 | 49.19 | 50.38 | 48.51 | 49.33 | 35.18 | qfq | 1,791,446 | 88,214,749 | -0.94% |
| 2023-12-05 | 48.88 | 50.22 | 48.48 | 49.80 | 35.52 | qfq | 1,847,876 | 90,825,456 | 1.38% |
| 2023-12-04 | 49.40 | 50.29 | 49.04 | 49.12 | 35.03 | qfq | 1,498,030 | 74,059,377 | -1.88% |
| 2023-12-01 | 50.77 | 53.50 | 49.80 | 50.06 | 35.70 | qfq | 1,954,694 | 98,985,614 | -1.28% |
| 2023-11-30 | 48.53 | 51.27 | 48.29 | 50.71 | 36.17 | qfq | 3,080,473 | 154,727,098 | 4.49% |
| 2023-11-29 | 48.19 | 48.59 | 47.80 | 48.53 | 34.61 | qfq | 1,061,310 | 51,232,677 | 0.68% |
| 2023-11-28 | 48.00 | 48.55 | 47.68 | 48.20 | 34.38 | qfq | 1,016,447 | 48,952,396 | 0.46% |
| 2023-11-27 | 47.69 | 49.20 | 47.50 | 47.98 | 34.22 | qfq | 1,938,932 | 93,742,021 | -0.10% |
| 2023-11-24 | 48.40 | 48.82 | 47.12 | 48.03 | 34.25 | qfq | 1,182,830 | 56,379,080 | 0.27% |
| 2023-11-23 | 48.02 | 48.60 | 47.27 | 47.90 | 34.16 | qfq | 1,952,100 | 93,174,003 | -0.33% |
| 2023-11-22 | 48.84 | 49.39 | 48.06 | 48.06 | 34.28 | qfq | 1,187,020 | 57,578,006 | -2.04% |
| 2023-11-21 | 49.97 | 50.49 | 48.75 | 49.06 | 34.99 | qfq | 1,763,320 | 86,713,174 | -1.80% |
| 2023-11-20 | 49.17 | 50.74 | 48.30 | 49.96 | 35.63 | qfq | 1,952,170 | 97,146,569 | 1.61% |
| 2023-11-17 | 48.10 | 49.78 | 47.40 | 49.17 | 35.07 | qfq | 1,740,156 | 85,478,390 | 2.59% |
| 2023-11-16 | 48.33 | 48.49 | 47.58 | 47.93 | 34.18 | qfq | 1,287,200 | 61,876,611 | -0.56% |
| 2023-11-15 | 47.95 | 48.97 | 47.95 | 48.20 | 34.38 | qfq | 1,498,060 | 72,527,934 | 1.01% |
| 2023-11-14 | 47.40 | 48.43 | 47.32 | 47.72 | 34.03 | qfq | 1,360,877 | 65,194,854 | 0.08% |
| 2023-11-13 | 47.06 | 48.00 | 46.91 | 47.68 | 34.00 | qfq | 1,549,740 | 73,473,888 | 1.34% |
| 2023-11-10 | 47.01 | 47.57 | 46.61 | 47.05 | 33.55 | qfq | 1,252,351 | 58,892,437 | -0.88% |
| 2023-11-09 | 48.02 | 48.36 | 47.18 | 47.47 | 33.85 | qfq | 1,544,890 | 73,345,092 | -1.56% |
| 2023-11-08 | 48.55 | 48.98 | 47.74 | 48.22 | 34.39 | qfq | 2,064,060 | 99,766,625 | -0.19% |
| 2023-11-07 | 49.38 | 49.57 | 47.81 | 48.31 | 34.45 | qfq | 2,729,859 | 132,295,231 | -2.11% |
| 2023-11-06 | 46.45 | 49.94 | 46.40 | 49.35 | 35.20 | qfq | 4,503,851 | 219,452,021 | 6.13% |
| 2023-11-03 | 45.39 | 46.70 | 45.11 | 46.50 | 33.16 | qfq | 3,087,189 | 142,713,027 | 2.65% |
| 2023-11-02 | 46.80 | 46.80 | 44.40 | 45.30 | 32.31 | qfq | 4,783,255 | 217,128,017 | 2.77% |
| 2023-11-01 | 42.57 | 44.38 | 42.04 | 44.08 | 31.44 | qfq | 3,973,886 | 172,566,724 | 3.72% |
| 2023-10-31 | 42.58 | 42.87 | 41.50 | 42.50 | 30.31 | qfq | 2,985,277 | 126,049,791 | -0.23% |
| 2023-10-30 | 42.00 | 43.16 | 41.46 | 42.60 | 30.38 | qfq | 3,877,140 | 164,013,589 | 0.71% |
| 2023-10-27 | 39.38 | 42.98 | 39.38 | 42.30 | 30.17 | qfq | 4,510,816 | 188,231,931 | 7.09% |
| 2023-10-26 | 37.80 | 39.78 | 37.75 | 39.50 | 28.17 | qfq | 3,467,017 | 134,556,061 | 3.19% |
| 2023-10-25 | 40.00 | 40.17 | 38.01 | 38.28 | 27.30 | qfq | 3,218,940 | 124,758,929 | -3.21% |
| 2023-10-24 | 38.73 | 41.28 | 38.73 | 39.55 | 28.21 | qfq | 5,256,877 | 209,656,494 | 4.08% |
| 2023-10-23 | 39.43 | 39.71 | 37.74 | 38.00 | 27.10 | qfq | 2,009,140 | 77,375,474 | -3.36% |
| 2023-10-20 | 39.80 | 40.15 | 39.14 | 39.32 | 28.04 | qfq | 1,789,715 | 70,908,498 | -1.58% |
| 2023-10-19 | 39.79 | 41.01 | 39.13 | 39.95 | 28.49 | qfq | 2,303,628 | 92,764,962 | -0.60% |
| 2023-10-18 | 42.44 | 42.44 | 40.09 | 40.19 | 28.66 | qfq | 2,826,275 | 115,102,091 | -5.10% |
| 2023-10-17 | 42.85 | 43.05 | 41.78 | 42.35 | 30.20 | qfq | 1,335,160 | 56,329,421 | -1.35% |
| 2023-10-16 | 43.59 | 43.59 | 42.19 | 42.93 | 30.62 | qfq | 2,011,710 | 86,104,603 | -1.49% |
| 2023-10-13 | 44.68 | 44.68 | 43.00 | 43.58 | 31.08 | qfq | 1,713,873 | 74,594,404 | -2.87% |
| 2023-10-12 | 44.04 | 45.63 | 43.55 | 44.87 | 32.00 | qfq | 2,579,487 | 114,915,039 | 2.21% |
| 2023-10-11 | 43.64 | 44.57 | 43.46 | 43.90 | 31.31 | qfq | 1,683,070 | 74,307,444 | 0.57% |
| 2023-10-10 | 43.83 | 44.59 | 43.36 | 43.65 | 31.13 | qfq | 2,642,317 | 115,854,943 | -1.00% |
| 2023-10-09 | 44.68 | 44.68 | 43.01 | 44.09 | 31.44 | qfq | 2,478,673 | 108,678,241 | -1.34% |
| 2023-09-28 | 43.99 | 45.78 | 43.80 | 44.69 | 31.87 | qfq | 5,433,457 | 243,205,057 | 2.66% |
| 2023-09-27 | 41.44 | 43.75 | 40.81 | 43.53 | 31.04 | qfq | 3,624,635 | 155,001,779 | 5.14% |
| 2023-09-26 | 42.70 | 42.70 | 41.30 | 41.40 | 29.53 | qfq | 2,738,800 | 114,355,639 | -2.79% |
| 2023-09-25 | 43.80 | 43.80 | 42.46 | 42.59 | 30.37 | qfq | 2,790,170 | 119,290,866 | -3.07% |
| 2023-09-22 | 43.16 | 43.98 | 42.62 | 43.94 | 31.34 | qfq | 2,999,571 | 129,518,880 | 2.23% |
| 2023-09-21 | 43.06 | 43.82 | 42.90 | 42.98 | 30.65 | qfq | 2,391,180 | 103,637,001 | -1.15% |
| 2023-09-20 | 44.80 | 46.00 | 43.20 | 43.48 | 31.01 | qfq | 4,061,230 | 178,374,670 | -3.61% |
| 2023-09-19 | 46.17 | 46.29 | 44.50 | 45.11 | 32.17 | qfq | 2,867,210 | 129,459,776 | -2.57% |
| 2023-09-18 | 47.57 | 47.57 | 46.20 | 46.30 | 33.02 | qfq | 3,484,154 | 162,753,678 | -2.65% |
| 2023-09-15 | 48.10 | 49.93 | 47.35 | 47.56 | 33.92 | qfq | 1,728,510 | 82,904,464 | -1.39% |
| 2023-09-14 | 48.37 | 48.55 | 47.23 | 48.23 | 34.40 | qfq | 2,284,625 | 109,057,126 | -0.66% |
| 2023-09-13 | 48.84 | 49.20 | 47.90 | 48.55 | 34.62 | qfq | 1,870,824 | 90,609,436 | -0.37% |
| 2023-09-12 | 50.49 | 50.64 | 48.19 | 48.73 | 34.75 | qfq | 3,332,210 | 163,508,510 | -3.73% |
| 2023-09-11 | 51.74 | 51.99 | 50.41 | 50.62 | 36.10 | qfq | 2,687,343 | 137,138,132 | -1.96% |
| 2023-09-08 | 52.50 | 52.50 | 51.12 | 51.63 | 36.82 | qfq | 2,208,820 | 114,185,571 | -1.88% |
| 2023-09-07 | 54.22 | 54.88 | 52.52 | 52.62 | 37.53 | qfq | 2,330,090 | 124,046,809 | -2.92% |
| 2023-09-06 | 52.51 | 54.42 | 52.51 | 54.20 | 38.65 | qfq | 2,385,208 | 128,341,625 | 1.46% |
| 2023-09-05 | 54.00 | 55.55 | 53.00 | 53.42 | 38.10 | qfq | 3,609,451 | 194,812,633 | -0.43% |
| 2023-09-04 | 53.46 | 54.09 | 52.60 | 53.65 | 38.26 | qfq | 2,359,328 | 126,080,733 | 0.66% |
| 2023-09-01 | 53.39 | 54.27 | 52.71 | 53.30 | 38.01 | qfq | 2,575,812 | 137,882,742 | 0.55% |
| 2023-08-31 | 51.45 | 53.78 | 51.05 | 53.01 | 37.81 | qfq | 3,365,743 | 177,321,847 | 2.63% |
| 2023-08-30 | 50.66 | 52.46 | 50.40 | 51.65 | 36.84 | qfq | 2,239,309 | 115,512,022 | 1.47% |
| 2023-08-29 | 48.56 | 51.38 | 47.76 | 50.90 | 36.30 | qfq | 3,575,703 | 178,339,595 | 6.09% |
| 2023-08-28 | 52.80 | 53.62 | 47.52 | 47.98 | 34.22 | qfq | 4,096,126 | 204,665,874 | -4.99% |
| 2023-08-25 | 51.48 | 51.61 | 50.00 | 50.50 | 36.02 | qfq | 2,287,368 | 116,136,820 | -0.36% |
| 2023-08-24 | 47.33 | 52.00 | 46.51 | 50.68 | 36.14 | qfq | 5,500,002 | 275,706,136 | 6.83% |
| 2023-08-23 | 48.08 | 48.88 | 47.00 | 47.44 | 33.83 | qfq | 1,298,037 | 61,951,244 | -2.31% |
| 2023-08-22 | 48.47 | 48.95 | 47.38 | 48.56 | 34.63 | qfq | 1,138,241 | 54,847,011 | 0.23% |
| 2023-08-21 | 49.00 | 49.79 | 48.43 | 48.45 | 34.55 | qfq | 1,264,908 | 61,888,371 | -1.76% |
| 2023-08-18 | 50.00 | 50.17 | 49.18 | 49.32 | 35.17 | qfq | 1,044,303 | 51,969,973 | -0.56% |
| 2023-08-17 | 49.30 | 50.35 | 48.80 | 49.60 | 35.37 | qfq | 1,412,480 | 69,986,369 | 1.33% |
| 2023-08-16 | 49.79 | 50.00 | 48.80 | 48.95 | 34.91 | qfq | 1,056,414 | 51,935,142 | -1.90% |
| 2023-08-15 | 49.65 | 50.18 | 49.26 | 49.90 | 35.59 | qfq | 1,060,576 | 52,694,351 | 0.48% |
| 2023-08-14 | 50.26 | 50.78 | 49.08 | 49.66 | 35.42 | qfq | 1,470,235 | 72,876,353 | -2.51% |
| 2023-08-11 | 51.56 | 52.20 | 50.84 | 50.94 | 36.33 | qfq | 1,634,466 | 83,787,192 | -1.09% |
| 2023-08-10 | 50.81 | 52.35 | 50.79 | 51.50 | 36.73 | qfq | 1,234,680 | 63,813,000 | 0.98% |
| 2023-08-09 | 52.11 | 52.11 | 50.77 | 51.00 | 36.37 | qfq | 1,609,154 | 82,225,811 | -1.56% |
| 2023-08-08 | 52.70 | 52.90 | 51.11 | 51.81 | 36.95 | qfq | 1,660,355 | 85,961,732 | -1.14% |
| 2023-08-07 | 53.77 | 54.58 | 52.18 | 52.41 | 37.38 | qfq | 3,276,881 | 175,540,023 | -1.28% |
| 2023-08-04 | 52.48 | 53.78 | 51.20 | 53.09 | 37.86 | qfq | 3,122,915 | 164,200,865 | 2.59% |
| 2023-08-03 | 49.45 | 53.29 | 49.02 | 51.75 | 36.91 | qfq | 4,480,443 | 232,362,103 | 4.67% |
| 2023-08-02 | 49.53 | 49.62 | 48.70 | 49.44 | 35.26 | qfq | 1,157,613 | 56,909,430 | 0.24% |
| 2023-08-01 | 49.80 | 49.80 | 48.52 | 49.32 | 35.17 | qfq | 2,151,778 | 105,376,443 | -1.91% |
| 2023-07-31 | 50.69 | 51.15 | 49.60 | 50.28 | 35.86 | qfq | 1,592,889 | 79,784,201 | -0.48% |
| 2023-07-28 | 49.84 | 51.43 | 49.73 | 50.52 | 36.03 | qfq | 1,557,059 | 78,783,992 | 0.84% |
| 2023-07-27 | 50.72 | 51.18 | 49.96 | 50.10 | 35.73 | qfq | 1,602,043 | 80,784,006 | -1.98% |
| 2023-07-26 | 51.52 | 52.00 | 50.77 | 51.11 | 36.45 | qfq | 1,424,619 | 73,004,535 | 0.02% |
| 2023-07-25 | 52.99 | 53.66 | 50.80 | 51.10 | 36.44 | qfq | 3,100,464 | 159,593,463 | -2.76% |
| 2023-07-24 | 51.91 | 53.66 | 51.11 | 52.55 | 37.48 | qfq | 2,645,439 | 139,168,487 | 1.25% |
| 2023-07-21 | 52.70 | 53.45 | 51.29 | 51.90 | 37.01 | qfq | 2,452,164 | 128,186,904 | -0.63% |
| 2023-07-20 | 52.97 | 53.96 | 52.00 | 52.23 | 37.25 | qfq | 1,903,685 | 100,649,016 | -1.00% |
| 2023-07-19 | 54.16 | 55.00 | 52.59 | 52.76 | 37.63 | qfq | 3,291,471 | 175,090,920 | -3.28% |
| 2023-07-18 | 50.93 | 54.88 | 50.81 | 54.55 | 38.90 | qfq | 7,237,732 | 388,380,043 | 7.02% |