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
中英科技300936.SZ
最近收盘价70.042026-07-17
最近交易日2026-07-17
成交量（股）3,573,006
成交额（元）261,199,021
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-15 | 2025-05-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-31 | cash_dividend | 0.7 | — | — | — | 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 | 78.97 | 78.97 | 69.00 | 70.04 | 70.04 | qfq | 3,573,006 | 261,199,021 | -10.59% |
| 2026-07-16 | 79.61 | 83.87 | 76.67 | 78.34 | 78.34 | qfq | 2,610,593 | 208,942,276 | -2.63% |
| 2026-07-15 | 86.71 | 87.92 | 80.00 | 80.46 | 80.46 | qfq | 3,484,436 | 292,418,552 | -7.64% |
| 2026-07-14 | 87.92 | 92.00 | 82.74 | 87.12 | 87.12 | qfq | 3,605,906 | 315,216,245 | 5.86% |
| 2026-07-13 | 97.07 | 99.00 | 81.65 | 82.30 | 82.30 | qfq | 3,381,037 | 299,165,612 | -16.11% |
| 2026-07-10 | 105.68 | 107.52 | 97.91 | 98.10 | 98.10 | qfq | 2,824,461 | 292,891,496 | -7.19% |
| 2026-07-09 | 98.59 | 106.80 | 95.66 | 105.70 | 105.70 | qfq | 3,295,540 | 337,575,648 | 7.22% |
| 2026-07-08 | 99.77 | 100.66 | 94.13 | 98.58 | 98.58 | qfq | 1,932,574 | 189,261,564 | -0.25% |
| 2026-07-07 | 103.35 | 106.00 | 97.16 | 98.83 | 98.83 | qfq | 2,158,011 | 216,212,933 | -3.36% |
| 2026-07-06 | 102.60 | 107.03 | 98.38 | 102.27 | 102.27 | qfq | 3,180,883 | 329,684,885 | 0.33% |
| 2026-07-03 | 99.51 | 104.20 | 95.75 | 101.93 | 101.93 | qfq | 3,020,465 | 302,781,960 | 3.45% |
| 2026-07-02 | 103.00 | 107.88 | 97.70 | 98.53 | 98.53 | qfq | 3,280,806 | 336,596,523 | -8.77% |
| 2026-07-01 | 109.27 | 110.30 | 104.82 | 108.00 | 108.00 | qfq | 3,313,993 | 356,845,372 | -2.09% |
| 2026-06-30 | 100.00 | 110.57 | 98.22 | 110.30 | 110.30 | qfq | 4,465,093 | 463,675,542 | 9.04% |
| 2026-06-29 | 97.02 | 102.50 | 90.10 | 101.16 | 101.16 | qfq | 6,011,903 | 577,790,988 | 3.22% |
| 2026-06-26 | 116.88 | 117.00 | 97.00 | 98.00 | 98.00 | qfq | 7,518,928 | 776,326,015 | -17.73% |
| 2026-06-25 | 123.97 | 124.80 | 118.98 | 119.12 | 119.12 | qfq | 3,897,410 | 472,174,794 | -4.87% |
| 2026-06-24 | 118.66 | 126.50 | 118.56 | 125.22 | 125.22 | qfq | 4,227,492 | 523,364,880 | 3.87% |
| 2026-06-23 | 120.00 | 122.58 | 115.88 | 120.55 | 120.55 | qfq | 3,065,910 | 364,662,773 | -1.66% |
| 2026-06-22 | 123.16 | 127.89 | 116.81 | 122.58 | 122.58 | qfq | 4,810,998 | 587,157,367 | -1.22% |
| 2026-06-18 | 121.21 | 126.00 | 121.11 | 124.10 | 124.10 | qfq | 3,733,730 | 460,378,650 | 0.00% |
| 2026-06-17 | 124.85 | 128.98 | 121.89 | 124.10 | 124.10 | qfq | 5,500,943 | 683,058,862 | -1.90% |
| 2026-06-16 | 122.38 | 132.80 | 120.70 | 126.50 | 126.50 | qfq | 7,021,934 | 895,023,557 | 3.35% |
| 2026-06-15 | 109.68 | 125.85 | 109.68 | 122.40 | 122.40 | qfq | 6,372,433 | 761,469,260 | 11.87% |
| 2026-06-12 | 115.00 | 118.44 | 108.10 | 109.41 | 109.41 | qfq | 5,061,157 | 574,896,094 | -4.85% |
| 2026-06-11 | 106.14 | 118.00 | 105.01 | 114.99 | 114.99 | qfq | 5,336,693 | 599,638,115 | 5.21% |
| 2026-06-10 | 102.83 | 113.55 | 99.00 | 109.30 | 109.30 | qfq | 4,390,711 | 457,484,274 | 2.57% |
| 2026-06-09 | 102.51 | 106.56 | 99.90 | 106.56 | 106.56 | qfq | 3,783,082 | 391,651,504 | 6.46% |
| 2026-06-08 | 100.01 | 105.68 | 98.00 | 100.09 | 100.09 | qfq | 3,095,470 | 314,185,000 | -6.55% |
| 2026-06-05 | 110.00 | 111.01 | 106.50 | 107.10 | 107.10 | qfq | 3,297,289 | 358,565,096 | -5.14% |
| 2026-06-04 | 98.50 | 113.20 | 97.85 | 112.90 | 112.90 | qfq | 5,919,591 | 634,886,758 | 10.68% |
| 2026-06-03 | 97.68 | 109.88 | 97.60 | 102.01 | 102.01 | qfq | 4,754,075 | 494,064,079 | 2.88% |
| 2026-06-02 | 101.85 | 104.50 | 93.70 | 99.15 | 99.15 | qfq | 4,852,801 | 479,420,118 | -2.68% |
| 2026-06-01 | 109.00 | 109.00 | 98.01 | 101.88 | 101.88 | qfq | 5,018,056 | 512,510,959 | -7.38% |
| 2026-05-29 | 101.43 | 113.99 | 98.26 | 110.00 | 110.00 | qfq | 6,223,076 | 669,629,739 | 6.51% |
| 2026-05-28 | 90.50 | 103.98 | 88.19 | 103.28 | 103.28 | qfq | 5,203,056 | 497,512,905 | 10.46% |
| 2026-05-27 | 91.23 | 94.48 | 89.05 | 93.50 | 93.50 | qfq | 3,455,972 | 317,940,711 | 1.47% |
| 2026-05-26 | 91.00 | 95.23 | 83.83 | 92.15 | 92.15 | qfq | 4,026,224 | 362,952,635 | 0.44% |
| 2026-05-25 | 94.30 | 94.79 | 91.19 | 91.75 | 91.75 | qfq | 2,952,528 | 273,519,421 | -2.67% |
| 2026-05-22 | 86.10 | 95.81 | 86.10 | 94.27 | 94.27 | qfq | 4,863,044 | 446,497,146 | 8.23% |
| 2026-05-21 | 87.43 | 94.80 | 86.62 | 87.10 | 87.10 | qfq | 3,852,130 | 348,430,703 | 0.20% |
| 2026-05-20 | 88.38 | 89.99 | 85.80 | 86.93 | 86.93 | qfq | 2,098,848 | 183,706,584 | -1.82% |
| 2026-05-19 | 86.58 | 89.13 | 84.40 | 88.54 | 88.54 | qfq | 2,627,300 | 228,880,330 | 2.58% |
| 2026-05-18 | 86.55 | 87.84 | 84.10 | 86.31 | 86.31 | qfq | 3,077,148 | 263,625,851 | -1.36% |
| 2026-05-15 | 85.97 | 90.20 | 85.97 | 87.50 | 87.50 | qfq | 3,702,217 | 327,694,418 | -0.06% |
| 2026-05-14 | 85.45 | 90.79 | 84.05 | 87.55 | 87.55 | qfq | 4,657,036 | 407,740,387 | 1.59% |
| 2026-05-13 | 85.06 | 90.00 | 83.50 | 86.18 | 86.18 | qfq | 3,930,750 | 343,260,016 | 0.74% |
| 2026-05-12 | 87.70 | 87.99 | 84.55 | 85.55 | 85.55 | qfq | 2,903,124 | 249,624,059 | -2.53% |
| 2026-05-11 | 82.32 | 90.34 | 81.11 | 87.77 | 87.77 | qfq | 4,059,222 | 352,051,567 | 8.77% |
| 2026-05-08 | 79.62 | 83.20 | 78.39 | 80.69 | 80.69 | qfq | 2,355,404 | 191,570,297 | 0.88% |
| 2026-05-07 | 79.02 | 83.36 | 78.05 | 79.99 | 79.99 | qfq | 3,304,657 | 266,861,970 | 1.25% |
| 2026-05-06 | 73.39 | 79.80 | 72.01 | 79.00 | 79.00 | qfq | 4,228,941 | 325,156,121 | 8.32% |
| 2026-04-30 | 70.00 | 75.44 | 69.50 | 72.93 | 72.93 | qfq | 3,514,197 | 254,316,578 | 3.71% |
| 2026-04-29 | 70.42 | 71.80 | 69.50 | 70.32 | 70.32 | qfq | 2,490,900 | 175,613,188 | -1.10% |
| 2026-04-28 | 73.23 | 73.50 | 70.30 | 71.10 | 71.10 | qfq | 3,354,919 | 240,134,219 | -3.97% |
| 2026-04-27 | 76.00 | 76.00 | 73.01 | 74.04 | 74.04 | qfq | 2,666,365 | 197,368,273 | -2.58% |
| 2026-04-24 | 75.88 | 77.77 | 73.92 | 76.00 | 76.00 | qfq | 3,340,079 | 252,058,182 | -0.29% |
| 2026-04-23 | 76.51 | 78.04 | 73.50 | 76.22 | 76.22 | qfq | 4,970,670 | 376,871,834 | 0.32% |
| 2026-04-22 | 73.49 | 76.66 | 72.01 | 75.98 | 75.98 | qfq | 5,662,089 | 420,589,397 | 3.49% |
| 2026-04-21 | 73.15 | 77.59 | 72.57 | 73.42 | 73.42 | qfq | 5,687,527 | 426,981,877 | 0.70% |
| 2026-04-20 | 75.04 | 75.11 | 72.28 | 72.91 | 72.91 | qfq | 4,753,632 | 348,495,337 | -1.80% |
| 2026-04-17 | 73.32 | 76.96 | 70.88 | 74.25 | 74.25 | qfq | 7,043,066 | 518,810,000 | 0.20% |
| 2026-04-16 | 66.40 | 75.47 | 65.20 | 74.10 | 74.10 | qfq | 8,986,747 | 640,953,110 | 11.93% |
| 2026-04-15 | 68.98 | 69.90 | 65.68 | 66.20 | 66.20 | qfq | 7,382,006 | 498,485,645 | -5.43% |
| 2026-04-14 | 64.64 | 74.40 | 64.64 | 70.00 | 70.00 | qfq | 10,400,392 | 738,204,164 | 9.00% |
| 2026-04-13 | 64.73 | 66.38 | 63.86 | 64.22 | 64.22 | qfq | 4,111,820 | 266,786,877 | -1.49% |
| 2026-04-10 | 67.00 | 67.60 | 65.00 | 65.19 | 65.19 | qfq | 4,487,347 | 296,267,216 | -1.69% |
| 2026-04-09 | 67.58 | 68.57 | 65.46 | 66.31 | 66.31 | qfq | 5,547,571 | 369,465,169 | -3.68% |
| 2026-04-08 | 69.01 | 71.20 | 66.00 | 68.84 | 68.84 | qfq | 8,710,676 | 598,538,161 | 0.28% |
| 2026-04-07 | 60.40 | 69.76 | 59.60 | 68.65 | 68.65 | qfq | 9,401,893 | 617,946,683 | 14.30% |
| 2026-04-03 | 62.30 | 63.55 | 59.83 | 60.06 | 60.06 | qfq | 3,530,400 | 214,578,834 | -3.60% |
| 2026-04-02 | 62.02 | 63.95 | 60.87 | 62.30 | 62.30 | qfq | 5,027,404 | 314,540,812 | -1.41% |
| 2026-04-01 | 59.44 | 63.99 | 59.41 | 63.19 | 63.19 | qfq | 7,301,039 | 454,044,812 | 9.55% |
| 2026-03-31 | 59.61 | 60.78 | 57.65 | 57.68 | 57.68 | qfq | 3,836,221 | 225,970,695 | -4.31% |
| 2026-03-30 | 55.36 | 62.00 | 55.36 | 60.28 | 60.28 | qfq | 6,186,320 | 369,076,760 | 6.69% |
| 2026-03-27 | 54.48 | 57.39 | 53.00 | 56.50 | 56.50 | qfq | 4,608,859 | 254,332,937 | 0.98% |
| 2026-03-26 | 56.28 | 59.46 | 55.55 | 55.95 | 55.95 | qfq | 5,017,986 | 285,453,438 | -3.45% |
| 2026-03-25 | 61.00 | 61.00 | 56.90 | 57.95 | 57.95 | qfq | 6,747,647 | 393,812,756 | -4.01% |
| 2026-03-24 | 58.49 | 61.01 | 56.90 | 60.37 | 60.37 | qfq | 6,386,716 | 376,051,989 | 5.34% |
| 2026-03-23 | 59.26 | 60.66 | 56.52 | 57.31 | 57.31 | qfq | 7,643,185 | 448,948,183 | -7.36% |
| 2026-03-20 | 60.07 | 67.69 | 59.88 | 61.86 | 61.86 | qfq | 10,040,777 | 636,643,946 | 3.22% |
| 2026-03-19 | 62.00 | 62.98 | 59.53 | 59.93 | 59.93 | qfq | 7,248,673 | 440,770,743 | -6.36% |
| 2026-03-18 | 63.67 | 67.77 | 63.67 | 64.00 | 64.00 | qfq | 9,357,508 | 608,771,213 | -5.03% |
| 2026-03-17 | 66.00 | 71.24 | 64.11 | 67.39 | 67.39 | qfq | 11,290,608 | 760,969,304 | 2.70% |
| 2026-03-16 | 59.28 | 69.98 | 58.60 | 65.62 | 65.62 | qfq | 11,988,364 | 776,031,655 | 9.42% |
| 2026-03-13 | 53.64 | 61.77 | 53.18 | 59.97 | 59.97 | qfq | 12,514,137 | 716,899,452 | 11.49% |
| 2026-03-12 | 55.33 | 55.66 | 53.24 | 53.79 | 53.79 | qfq | 7,346,160 | 398,523,463 | -4.49% |
| 2026-03-11 | 59.14 | 60.40 | 56.11 | 56.32 | 56.32 | qfq | 12,774,920 | 733,030,451 | -3.79% |
| 2026-03-10 | 49.24 | 58.54 | 49.00 | 58.54 | 58.54 | qfq | 8,611,771 | 484,635,678 | 20.01% |
| 2026-03-09 | 48.27 | 48.98 | 46.48 | 48.78 | 48.78 | qfq | 4,436,161 | 211,272,347 | -2.50% |
| 2026-03-06 | 45.97 | 50.60 | 45.63 | 50.03 | 50.03 | qfq | 5,917,454 | 285,520,181 | 6.90% |
| 2026-03-05 | 48.57 | 50.46 | 46.32 | 46.80 | 46.80 | qfq | 5,446,982 | 261,244,388 | -3.01% |
| 2026-03-04 | 47.23 | 49.70 | 46.88 | 48.25 | 48.25 | qfq | 6,079,107 | 295,366,855 | 1.66% |
| 2026-03-03 | 50.43 | 50.75 | 46.72 | 47.46 | 47.46 | qfq | 9,146,932 | 439,983,388 | -5.08% |
| 2026-03-02 | 45.12 | 53.40 | 45.01 | 50.00 | 50.00 | qfq | 12,672,869 | 630,615,848 | 12.36% |
| 2026-02-27 | 44.80 | 44.82 | 43.67 | 44.50 | 44.50 | qfq | 2,007,269 | 88,679,209 | -0.71% |
| 2026-02-26 | 43.84 | 45.10 | 43.35 | 44.82 | 44.82 | qfq | 3,020,600 | 134,501,574 | 2.24% |
| 2026-02-25 | 43.41 | 44.00 | 43.10 | 43.84 | 43.84 | qfq | 1,917,976 | 83,493,239 | 1.36% |
| 2026-02-24 | 43.10 | 43.86 | 42.67 | 43.25 | 43.25 | qfq | 1,829,372 | 79,623,664 | 1.72% |
| 2026-02-13 | 42.11 | 43.15 | 42.11 | 42.52 | 42.52 | qfq | 1,315,625 | 56,300,019 | 0.12% |
| 2026-02-12 | 42.55 | 43.06 | 42.22 | 42.47 | 42.47 | qfq | 1,394,312 | 59,545,908 | -0.54% |
| 2026-02-11 | 42.25 | 43.39 | 42.01 | 42.70 | 42.70 | qfq | 1,668,100 | 71,445,327 | 1.07% |
| 2026-02-10 | 42.29 | 42.82 | 42.12 | 42.25 | 42.25 | qfq | 1,084,556 | 46,082,405 | -0.26% |
| 2026-02-09 | 42.14 | 42.60 | 41.61 | 42.36 | 42.36 | qfq | 1,252,230 | 53,051,547 | 1.88% |
| 2026-02-06 | 41.18 | 42.38 | 41.00 | 41.58 | 41.58 | qfq | 1,070,194 | 44,826,206 | -0.05% |
| 2026-02-05 | 41.80 | 42.30 | 41.34 | 41.60 | 41.60 | qfq | 1,182,800 | 49,428,458 | -0.50% |
| 2026-02-04 | 42.12 | 42.45 | 41.36 | 41.81 | 41.81 | qfq | 1,153,700 | 48,175,937 | -0.74% |
| 2026-02-03 | 41.55 | 42.58 | 41.37 | 42.12 | 42.12 | qfq | 2,165,800 | 91,088,908 | 2.91% |
| 2026-02-02 | 40.52 | 42.09 | 40.40 | 40.93 | 40.93 | qfq | 2,201,011 | 91,450,863 | 0.07% |
| 2026-01-30 | 39.97 | 41.35 | 39.60 | 40.90 | 40.90 | qfq | 1,577,042 | 64,031,161 | 1.61% |
| 2026-01-29 | 41.58 | 41.78 | 40.00 | 40.25 | 40.25 | qfq | 2,014,271 | 82,177,940 | -3.34% |
| 2026-01-28 | 42.70 | 42.82 | 41.41 | 41.64 | 41.64 | qfq | 1,991,313 | 83,492,884 | -3.00% |
| 2026-01-27 | 42.65 | 43.10 | 40.77 | 42.93 | 42.93 | qfq | 3,057,966 | 128,394,474 | 0.42% |
| 2026-01-26 | 41.90 | 43.68 | 41.65 | 42.75 | 42.75 | qfq | 4,312,669 | 183,586,290 | 2.17% |
| 2026-01-23 | 42.39 | 42.78 | 41.54 | 41.84 | 41.84 | qfq | 2,032,400 | 85,203,476 | -1.37% |
| 2026-01-22 | 41.90 | 42.55 | 41.22 | 42.42 | 42.42 | qfq | 3,084,325 | 129,834,153 | 2.46% |
| 2026-01-21 | 40.04 | 41.74 | 39.81 | 41.40 | 41.40 | qfq | 2,261,992 | 92,729,461 | 2.22% |
| 2026-01-20 | 40.86 | 41.96 | 40.00 | 40.50 | 40.50 | qfq | 2,763,235 | 113,209,877 | -1.46% |
| 2026-01-19 | 41.29 | 41.31 | 40.10 | 41.10 | 41.10 | qfq | 2,694,437 | 109,721,682 | -1.46% |
| 2026-01-16 | 40.95 | 41.77 | 40.20 | 41.71 | 41.71 | qfq | 3,371,609 | 138,422,485 | 1.86% |
| 2026-01-15 | 40.37 | 41.99 | 40.10 | 40.95 | 40.95 | qfq | 3,966,988 | 163,329,844 | -0.49% |
| 2026-01-14 | 39.09 | 41.62 | 39.00 | 41.15 | 41.15 | qfq | 5,984,251 | 240,866,076 | 5.27% |
| 2026-01-13 | 40.24 | 40.25 | 38.91 | 39.09 | 39.09 | qfq | 1,967,219 | 77,620,366 | -3.03% |
| 2026-01-12 | 39.66 | 40.48 | 39.00 | 40.31 | 40.31 | qfq | 2,645,515 | 105,230,461 | 1.79% |
| 2026-01-09 | 39.07 | 39.76 | 38.83 | 39.60 | 39.60 | qfq | 1,997,361 | 78,574,466 | 1.28% |
| 2026-01-08 | 38.99 | 39.85 | 38.99 | 39.10 | 39.10 | qfq | 2,257,082 | 88,816,477 | -0.61% |
| 2026-01-07 | 38.47 | 40.40 | 38.10 | 39.34 | 39.34 | qfq | 3,759,460 | 148,568,918 | 2.26% |
| 2026-01-06 | 39.01 | 39.19 | 38.42 | 38.47 | 38.47 | qfq | 2,192,032 | 84,756,953 | -1.86% |
| 2026-01-05 | 38.10 | 39.57 | 37.76 | 39.20 | 39.20 | qfq | 5,246,426 | 202,600,665 | 0.51% |
| 2025-12-31 | 36.47 | 39.50 | 36.30 | 39.00 | 39.00 | qfq | 4,416,911 | 170,643,637 | 6.97% |
| 2025-12-30 | 36.60 | 37.24 | 36.40 | 36.46 | 36.46 | qfq | 829,500 | 30,435,148 | -0.92% |
| 2025-12-29 | 37.30 | 37.30 | 36.50 | 36.80 | 36.80 | qfq | 735,763 | 27,112,884 | 0.16% |
| 2025-12-26 | 37.37 | 37.37 | 36.55 | 36.74 | 36.74 | qfq | 944,674 | 34,915,220 | -1.16% |
| 2025-12-25 | 37.12 | 37.45 | 36.87 | 37.17 | 37.17 | qfq | 728,000 | 27,024,926 | -0.35% |
| 2025-12-24 | 36.11 | 37.50 | 36.00 | 37.30 | 37.30 | qfq | 968,500 | 35,814,301 | 2.98% |
| 2025-12-23 | 36.63 | 36.69 | 36.00 | 36.22 | 36.22 | qfq | 791,700 | 28,787,744 | -1.12% |
| 2025-12-22 | 36.24 | 37.09 | 36.24 | 36.63 | 36.63 | qfq | 735,900 | 27,060,231 | 1.08% |
| 2025-12-19 | 36.03 | 36.50 | 36.03 | 36.24 | 36.24 | qfq | 573,200 | 20,801,778 | 0.19% |
| 2025-12-18 | 35.50 | 36.49 | 35.50 | 36.17 | 36.17 | qfq | 934,041 | 33,756,997 | 0.92% |
| 2025-12-17 | 35.32 | 35.97 | 34.54 | 35.84 | 35.84 | qfq | 918,413 | 32,304,571 | 1.39% |
| 2025-12-16 | 35.99 | 36.15 | 35.35 | 35.35 | 35.35 | qfq | 825,800 | 29,403,431 | -1.94% |
| 2025-12-15 | 35.88 | 36.60 | 35.63 | 36.05 | 36.05 | qfq | 712,500 | 25,738,257 | -0.52% |
| 2025-12-12 | 36.68 | 37.07 | 36.15 | 36.24 | 36.24 | qfq | 993,101 | 36,262,597 | -1.52% |
| 2025-12-11 | 38.00 | 38.00 | 36.74 | 36.80 | 36.80 | qfq | 1,032,359 | 38,434,435 | -2.93% |
| 2025-12-10 | 38.66 | 38.69 | 37.80 | 37.91 | 37.91 | qfq | 889,100 | 33,961,212 | -1.94% |
| 2025-12-09 | 38.90 | 39.19 | 38.26 | 38.66 | 38.66 | qfq | 665,317 | 25,767,527 | -0.13% |
| 2025-12-08 | 38.00 | 38.98 | 37.70 | 38.71 | 38.71 | qfq | 1,076,935 | 41,398,771 | 2.30% |
| 2025-12-05 | 37.40 | 37.98 | 36.92 | 37.84 | 37.84 | qfq | 630,159 | 23,651,296 | 1.07% |
| 2025-12-04 | 37.61 | 37.96 | 36.90 | 37.44 | 37.44 | qfq | 673,982 | 25,199,729 | -0.90% |
| 2025-12-03 | 38.57 | 38.57 | 37.60 | 37.78 | 37.78 | qfq | 677,900 | 25,674,593 | -1.61% |
| 2025-12-02 | 38.66 | 38.80 | 38.27 | 38.40 | 38.40 | qfq | 794,700 | 30,557,176 | -0.98% |
| 2025-12-01 | 37.93 | 39.35 | 37.93 | 38.78 | 38.78 | qfq | 1,571,400 | 61,173,080 | 2.27% |
| 2025-11-28 | 37.47 | 37.97 | 37.18 | 37.92 | 37.92 | qfq | 897,600 | 33,768,864 | 1.39% |
| 2025-11-27 | 36.56 | 38.08 | 36.50 | 37.40 | 37.40 | qfq | 1,195,300 | 44,867,820 | 2.24% |
| 2025-11-26 | 37.20 | 37.49 | 36.28 | 36.58 | 36.58 | qfq | 847,100 | 31,179,870 | -1.67% |
| 2025-11-25 | 36.23 | 37.60 | 36.22 | 37.20 | 37.20 | qfq | 1,105,900 | 41,144,902 | 2.71% |
| 2025-11-24 | 35.81 | 36.30 | 35.35 | 36.22 | 36.22 | qfq | 1,291,600 | 46,273,045 | 1.51% |
| 2025-11-21 | 37.61 | 37.84 | 35.30 | 35.68 | 35.68 | qfq | 1,511,600 | 54,631,673 | -5.73% |
| 2025-11-20 | 37.82 | 38.36 | 37.35 | 37.85 | 37.85 | qfq | 820,300 | 31,074,450 | 0.61% |
| 2025-11-19 | 38.80 | 39.03 | 37.42 | 37.62 | 37.62 | qfq | 1,005,400 | 38,179,179 | -2.99% |
| 2025-11-18 | 39.13 | 39.13 | 38.60 | 38.78 | 38.78 | qfq | 809,300 | 31,454,937 | -0.79% |
| 2025-11-17 | 38.73 | 39.22 | 38.54 | 39.09 | 39.09 | qfq | 922,700 | 35,906,576 | 1.01% |
| 2025-11-14 | 38.72 | 39.20 | 38.56 | 38.70 | 38.70 | qfq | 932,200 | 36,287,956 | -0.31% |
| 2025-11-13 | 38.94 | 38.97 | 38.41 | 38.82 | 38.82 | qfq | 840,700 | 32,566,790 | -0.33% |
| 2025-11-12 | 39.01 | 39.25 | 38.41 | 38.95 | 38.95 | qfq | 919,600 | 35,672,478 | -0.61% |
| 2025-11-11 | 39.62 | 39.72 | 38.90 | 39.19 | 39.19 | qfq | 1,304,700 | 51,313,024 | -1.09% |
| 2025-11-10 | 38.47 | 40.27 | 38.35 | 39.62 | 39.62 | qfq | 2,446,800 | 96,567,206 | 3.31% |
| 2025-11-07 | 38.61 | 38.79 | 38.31 | 38.35 | 38.35 | qfq | 929,214 | 35,762,050 | -1.41% |
| 2025-11-06 | 38.91 | 39.20 | 38.77 | 38.90 | 38.90 | qfq | 807,900 | 31,449,160 | 0.00% |
| 2025-11-05 | 38.68 | 39.37 | 38.55 | 38.90 | 38.90 | qfq | 887,300 | 34,588,094 | 0.03% |
| 2025-11-04 | 38.81 | 38.99 | 38.47 | 38.89 | 38.89 | qfq | 1,005,903 | 38,974,585 | 0.21% |
| 2025-11-03 | 38.57 | 38.99 | 38.51 | 38.81 | 38.81 | qfq | 884,500 | 34,273,911 | 0.08% |
| 2025-10-31 | 38.20 | 39.00 | 38.05 | 38.78 | 38.78 | qfq | 1,338,800 | 51,626,123 | 1.12% |
| 2025-10-30 | 39.10 | 39.42 | 38.30 | 38.35 | 38.35 | qfq | 1,512,731 | 58,568,086 | -2.66% |
| 2025-10-29 | 39.40 | 40.30 | 38.90 | 39.40 | 39.40 | qfq | 2,261,600 | 89,325,376 | 0.54% |
| 2025-10-28 | 39.00 | 39.22 | 38.50 | 39.19 | 39.19 | qfq | 1,233,900 | 48,106,807 | 0.49% |
| 2025-10-27 | 38.88 | 39.15 | 38.46 | 39.00 | 39.00 | qfq | 1,536,592 | 59,734,416 | 0.62% |
| 2025-10-24 | 37.88 | 38.80 | 37.46 | 38.76 | 38.76 | qfq | 1,413,000 | 54,196,110 | 2.81% |
| 2025-10-23 | 37.50 | 37.70 | 36.74 | 37.70 | 37.70 | qfq | 764,900 | 28,475,549 | 1.07% |
| 2025-10-22 | 37.00 | 37.77 | 36.72 | 37.30 | 37.30 | qfq | 803,000 | 29,993,314 | 0.59% |
| 2025-10-21 | 36.41 | 37.28 | 36.27 | 37.08 | 37.08 | qfq | 890,700 | 32,877,777 | 1.95% |
| 2025-10-20 | 36.18 | 36.58 | 36.03 | 36.37 | 36.37 | qfq | 861,199 | 31,274,566 | 2.42% |
| 2025-10-17 | 36.69 | 37.08 | 35.50 | 35.51 | 35.51 | qfq | 1,141,700 | 41,163,898 | -3.58% |
| 2025-10-16 | 37.22 | 37.52 | 36.65 | 36.83 | 36.83 | qfq | 963,205 | 35,615,171 | -1.76% |
| 2025-10-15 | 37.23 | 37.62 | 36.71 | 37.49 | 37.49 | qfq | 1,032,200 | 38,459,369 | 1.32% |
| 2025-10-14 | 38.67 | 39.00 | 36.76 | 37.00 | 37.00 | qfq | 1,617,313 | 60,849,484 | -4.00% |
| 2025-10-13 | 37.25 | 38.76 | 36.18 | 38.54 | 38.54 | qfq | 1,366,211 | 51,710,418 | -1.18% |
| 2025-10-10 | 39.70 | 39.70 | 38.72 | 39.00 | 39.00 | qfq | 1,575,700 | 61,464,304 | -2.30% |
| 2025-10-09 | 39.07 | 40.14 | 39.07 | 39.92 | 39.92 | qfq | 2,324,790 | 92,300,334 | 2.86% |
| 2025-09-30 | 38.64 | 39.47 | 38.48 | 38.81 | 38.81 | qfq | 1,544,300 | 60,143,431 | 0.28% |
| 2025-09-29 | 39.58 | 39.81 | 38.65 | 38.70 | 38.70 | qfq | 1,800,869 | 70,249,532 | -1.65% |
| 2025-09-26 | 39.90 | 40.88 | 39.35 | 39.35 | 39.35 | qfq | 2,491,387 | 99,832,554 | -2.11% |
| 2025-09-25 | 39.80 | 40.96 | 39.20 | 40.20 | 40.20 | qfq | 3,725,087 | 149,299,957 | -0.30% |
| 2025-09-24 | 38.04 | 41.40 | 37.81 | 40.32 | 40.32 | qfq | 4,951,384 | 198,404,930 | 6.02% |
| 2025-09-23 | 38.38 | 39.10 | 36.86 | 38.03 | 38.03 | qfq | 1,666,500 | 62,962,132 | -0.58% |
| 2025-09-22 | 38.60 | 38.65 | 37.99 | 38.25 | 38.25 | qfq | 1,024,600 | 39,273,578 | -0.44% |
| 2025-09-19 | 38.85 | 39.40 | 38.25 | 38.42 | 38.42 | qfq | 1,218,800 | 47,121,770 | -1.26% |
| 2025-09-18 | 39.10 | 40.18 | 38.48 | 38.91 | 38.91 | qfq | 2,046,900 | 80,531,474 | -0.66% |
| 2025-09-17 | 39.38 | 39.96 | 39.06 | 39.17 | 39.17 | qfq | 1,269,200 | 49,973,533 | -0.53% |
| 2025-09-16 | 38.89 | 39.58 | 38.50 | 39.38 | 39.38 | qfq | 1,135,000 | 44,538,609 | 1.31% |
| 2025-09-15 | 39.46 | 39.64 | 38.70 | 38.87 | 38.87 | qfq | 1,163,900 | 45,301,517 | -1.50% |
| 2025-09-12 | 39.99 | 40.40 | 39.41 | 39.46 | 39.46 | qfq | 1,815,500 | 72,228,247 | -1.67% |
| 2025-09-11 | 38.00 | 40.15 | 37.60 | 40.13 | 40.13 | qfq | 3,334,200 | 131,408,801 | 5.94% |
| 2025-09-10 | 37.76 | 38.19 | 37.51 | 37.88 | 37.88 | qfq | 955,669 | 36,159,673 | 0.80% |
| 2025-09-09 | 38.79 | 38.79 | 37.33 | 37.58 | 37.58 | qfq | 1,301,700 | 49,284,383 | -2.57% |
| 2025-09-08 | 38.18 | 38.69 | 37.89 | 38.57 | 38.57 | qfq | 1,369,300 | 52,544,926 | 1.15% |
| 2025-09-05 | 37.56 | 38.19 | 37.32 | 38.13 | 38.13 | qfq | 1,461,058 | 55,283,309 | 1.87% |
| 2025-09-04 | 38.12 | 38.92 | 36.85 | 37.43 | 37.43 | qfq | 1,841,658 | 70,045,387 | -1.81% |
| 2025-09-03 | 39.32 | 39.54 | 38.05 | 38.12 | 38.12 | qfq | 1,494,890 | 57,836,992 | -3.05% |
| 2025-09-02 | 40.63 | 40.91 | 38.37 | 39.32 | 39.32 | qfq | 2,589,897 | 101,678,217 | -3.22% |
| 2025-09-01 | 40.98 | 41.67 | 40.40 | 40.63 | 40.63 | qfq | 1,921,003 | 78,570,339 | -1.17% |
| 2025-08-29 | 42.21 | 42.50 | 40.65 | 41.11 | 41.11 | qfq | 3,381,000 | 138,519,706 | -4.13% |
| 2025-08-28 | 41.71 | 42.88 | 40.86 | 42.88 | 42.88 | qfq | 2,872,659 | 120,885,322 | 3.08% |
| 2025-08-27 | 43.36 | 43.77 | 41.55 | 41.60 | 41.60 | qfq | 2,624,100 | 112,070,455 | -4.04% |
| 2025-08-26 | 43.02 | 44.27 | 42.80 | 43.35 | 43.35 | qfq | 3,039,319 | 132,906,525 | 0.09% |
| 2025-08-25 | 43.32 | 43.51 | 42.56 | 43.31 | 43.31 | qfq | 2,538,089 | 109,223,097 | 0.39% |
| 2025-08-22 | 43.10 | 43.63 | 42.82 | 43.14 | 43.14 | qfq | 2,065,095 | 89,122,731 | 0.02% |
| 2025-08-21 | 43.98 | 44.12 | 42.75 | 43.13 | 43.13 | qfq | 2,730,477 | 118,391,182 | -2.09% |
| 2025-08-20 | 43.44 | 44.09 | 42.90 | 44.05 | 44.05 | qfq | 2,112,000 | 92,095,168 | 1.12% |
| 2025-08-19 | 43.78 | 43.86 | 42.90 | 43.56 | 43.56 | qfq | 2,239,610 | 97,244,100 | -0.05% |
| 2025-08-18 | 43.25 | 43.94 | 42.90 | 43.58 | 43.58 | qfq | 3,249,859 | 141,771,834 | 0.95% |
| 2025-08-15 | 41.85 | 43.80 | 41.42 | 43.17 | 43.17 | qfq | 3,503,956 | 150,203,779 | 4.30% |
| 2025-08-14 | 43.15 | 43.16 | 41.37 | 41.39 | 41.39 | qfq | 2,354,100 | 98,738,549 | -3.54% |
| 2025-08-13 | 43.04 | 43.29 | 42.46 | 42.91 | 42.91 | qfq | 2,265,990 | 97,116,943 | -0.28% |
| 2025-08-12 | 43.25 | 43.29 | 42.55 | 43.03 | 43.03 | qfq | 1,980,500 | 84,944,214 | -0.62% |
| 2025-08-11 | 43.68 | 43.96 | 42.81 | 43.30 | 43.30 | qfq | 2,639,411 | 114,094,159 | 0.35% |
| 2025-08-08 | 42.41 | 43.38 | 42.01 | 43.15 | 43.15 | qfq | 2,886,100 | 123,432,893 | 1.10% |
| 2025-08-07 | 43.01 | 43.19 | 42.13 | 42.68 | 42.68 | qfq | 2,096,700 | 89,547,909 | -0.72% |
| 2025-08-06 | 42.91 | 43.59 | 42.76 | 42.99 | 42.99 | qfq | 2,687,900 | 115,652,120 | -0.83% |
| 2025-08-05 | 42.43 | 43.99 | 42.01 | 43.35 | 43.35 | qfq | 3,943,300 | 169,743,764 | 2.24% |
| 2025-08-04 | 41.01 | 42.49 | 40.57 | 42.40 | 42.40 | qfq | 2,465,800 | 103,687,648 | 2.42% |
| 2025-08-01 | 41.21 | 42.10 | 40.72 | 41.40 | 41.40 | qfq | 1,847,500 | 76,352,005 | 0.46% |
| 2025-07-31 | 41.99 | 43.02 | 41.03 | 41.21 | 41.21 | qfq | 3,372,400 | 141,875,984 | -0.91% |
| 2025-07-30 | 41.68 | 41.96 | 41.12 | 41.59 | 41.59 | qfq | 1,694,700 | 70,329,957 | -0.55% |
| 2025-07-29 | 41.60 | 42.90 | 41.50 | 41.82 | 41.82 | qfq | 2,455,300 | 103,127,526 | -0.33% |
| 2025-07-28 | 40.45 | 42.13 | 40.32 | 41.96 | 41.96 | qfq | 3,845,200 | 159,316,772 | 4.14% |
| 2025-07-25 | 40.35 | 40.45 | 39.88 | 40.29 | 40.29 | qfq | 1,011,900 | 40,634,870 | 0.47% |
| 2025-07-24 | 39.75 | 40.49 | 39.72 | 40.10 | 40.10 | qfq | 1,454,800 | 58,427,170 | 1.06% |
| 2025-07-23 | 39.85 | 40.22 | 39.51 | 39.68 | 39.68 | qfq | 1,340,500 | 53,382,089 | -0.85% |
| 2025-07-22 | 40.90 | 41.10 | 39.71 | 40.02 | 40.02 | qfq | 2,310,981 | 93,118,674 | -2.39% |
| 2025-07-21 | 40.96 | 41.46 | 40.32 | 41.00 | 41.00 | qfq | 2,543,500 | 103,616,342 | 0.10% |
| 2025-07-18 | 41.87 | 42.25 | 40.90 | 40.96 | 40.96 | qfq | 2,602,235 | 107,792,766 | -2.62% |
| 2025-07-17 | 40.20 | 42.71 | 40.20 | 42.06 | 42.06 | qfq | 4,773,386 | 199,335,598 | 4.11% |
| 2025-07-16 | 40.66 | 41.11 | 40.00 | 40.40 | 40.40 | qfq | 2,562,700 | 103,815,937 | -1.75% |
| 2025-07-15 | 41.68 | 42.50 | 40.69 | 41.12 | 41.12 | qfq | 2,686,300 | 111,672,332 | -1.34% |
| 2025-07-14 | 42.01 | 42.20 | 41.42 | 41.68 | 41.68 | qfq | 2,184,800 | 91,120,923 | -1.70% |
| 2025-07-11 | 41.61 | 42.57 | 41.18 | 42.40 | 42.40 | qfq | 3,592,897 | 150,452,112 | 0.31% |
| 2025-07-10 | 43.50 | 45.49 | 42.04 | 42.27 | 42.27 | qfq | 6,785,882 | 295,208,041 | -4.04% |
| 2025-07-09 | 43.20 | 45.76 | 42.47 | 44.05 | 44.05 | qfq | 7,625,098 | 332,677,997 | 0.32% |
| 2025-07-08 | 42.51 | 44.58 | 41.35 | 43.91 | 43.91 | qfq | 8,077,500 | 353,010,230 | 3.41% |
| 2025-07-07 | 41.09 | 43.68 | 40.91 | 42.46 | 42.46 | qfq | 7,264,900 | 307,470,593 | 2.07% |
| 2025-07-04 | 39.01 | 44.85 | 38.40 | 41.60 | 41.60 | qfq | 8,520,481 | 350,119,010 | 5.91% |
| 2025-07-03 | 37.70 | 39.38 | 37.67 | 39.28 | 39.28 | qfq | 3,962,100 | 153,902,357 | 4.22% |
| 2025-07-02 | 38.16 | 38.16 | 37.34 | 37.69 | 37.69 | qfq | 1,464,401 | 55,049,338 | -1.57% |
| 2025-07-01 | 38.60 | 38.60 | 37.70 | 38.29 | 38.29 | qfq | 1,735,301 | 66,222,869 | -0.67% |
| 2025-06-30 | 38.20 | 38.69 | 38.00 | 38.55 | 38.55 | qfq | 2,007,400 | 76,876,307 | 0.97% |
| 2025-06-27 | 37.37 | 38.65 | 37.29 | 38.18 | 38.18 | qfq | 2,624,200 | 99,658,061 | 1.84% |
| 2025-06-26 | 37.98 | 38.35 | 37.37 | 37.49 | 37.49 | qfq | 2,413,061 | 91,311,332 | -1.52% |
| 2025-06-25 | 38.35 | 38.74 | 37.48 | 38.07 | 38.07 | qfq | 2,599,700 | 98,422,402 | -0.50% |
| 2025-06-24 | 37.55 | 38.64 | 37.55 | 38.26 | 38.26 | qfq | 3,451,100 | 131,532,539 | 1.59% |
| 2025-06-23 | 36.21 | 38.12 | 36.14 | 37.66 | 37.66 | qfq | 3,078,700 | 115,549,932 | 1.43% |
| 2025-06-20 | 37.02 | 38.49 | 36.88 | 37.13 | 37.13 | qfq | 4,539,500 | 170,646,922 | 1.50% |
| 2025-06-19 | 37.10 | 37.95 | 36.11 | 36.58 | 36.58 | qfq | 2,757,000 | 101,921,139 | -1.40% |
| 2025-06-18 | 34.92 | 37.31 | 34.88 | 37.10 | 37.10 | qfq | 3,737,082 | 136,502,719 | 5.19% |
| 2025-06-17 | 35.80 | 35.83 | 35.04 | 35.27 | 35.27 | qfq | 817,107 | 28,880,997 | -1.48% |
| 2025-06-16 | 34.87 | 36.03 | 34.87 | 35.80 | 35.80 | qfq | 877,500 | 31,392,403 | 1.91% |
| 2025-06-13 | 36.09 | 36.36 | 35.01 | 35.13 | 35.13 | qfq | 1,186,800 | 42,069,215 | -2.96% |
| 2025-06-12 | 36.10 | 36.55 | 36.03 | 36.20 | 36.20 | qfq | 612,100 | 22,197,106 | -0.14% |
| 2025-06-11 | 36.00 | 36.63 | 35.78 | 36.25 | 36.25 | qfq | 697,303 | 25,358,940 | 0.75% |
| 2025-06-10 | 36.65 | 36.66 | 35.55 | 35.98 | 35.98 | qfq | 905,100 | 32,646,202 | -1.85% |
| 2025-06-09 | 36.46 | 36.83 | 36.21 | 36.66 | 36.66 | qfq | 740,800 | 27,127,454 | 0.74% |
| 2025-06-06 | 36.20 | 36.57 | 36.10 | 36.39 | 36.39 | qfq | 704,381 | 25,576,833 | -0.03% |
| 2025-06-05 | 35.67 | 36.58 | 35.30 | 36.40 | 36.40 | qfq | 1,177,301 | 42,508,533 | 1.99% |
| 2025-06-04 | 35.18 | 35.92 | 35.18 | 35.69 | 35.69 | qfq | 668,500 | 23,870,955 | 1.22% |
| 2025-06-03 | 35.20 | 35.73 | 35.18 | 35.26 | 35.26 | qfq | 512,500 | 18,164,204 | -0.40% |
| 2025-05-30 | 36.21 | 36.21 | 35.18 | 35.40 | 35.40 | qfq | 957,500 | 34,030,990 | -2.61% |
| 2025-05-29 | 35.50 | 36.35 | 35.36 | 36.35 | 36.35 | qfq | 976,900 | 35,309,393 | 2.89% |
| 2025-05-28 | 35.73 | 36.18 | 35.12 | 35.33 | 35.33 | qfq | 768,000 | 27,318,451 | -1.12% |
| 2025-05-27 | 36.23 | 36.23 | 35.50 | 35.73 | 35.73 | qfq | 667,900 | 23,852,389 | -1.27% |
| 2025-05-26 | 35.61 | 36.31 | 35.60 | 36.19 | 36.19 | qfq | 696,500 | 25,110,359 | 1.63% |
| 2025-05-23 | 36.26 | 36.90 | 35.59 | 35.61 | 35.61 | qfq | 1,007,000 | 36,331,465 | -2.04% |
| 2025-05-22 | 36.83 | 37.45 | 36.31 | 36.35 | 36.25 | qfq | 1,072,184 | 39,366,563 | -2.15% |
| 2025-05-21 | 37.70 | 37.70 | 36.90 | 37.15 | 37.05 | qfq | 1,359,100 | 50,579,329 | -1.46% |
| 2025-05-20 | 37.55 | 37.80 | 36.50 | 37.70 | 37.60 | qfq | 2,144,100 | 79,754,475 | 0.40% |
| 2025-05-19 | 37.10 | 38.74 | 36.54 | 37.55 | 37.45 | qfq | 3,113,000 | 118,173,454 | 2.74% |
| 2025-05-16 | 36.30 | 37.08 | 36.21 | 36.55 | 36.45 | qfq | 709,300 | 26,064,138 | 0.47% |
| 2025-05-15 | 36.93 | 37.04 | 36.33 | 36.38 | 36.28 | qfq | 693,900 | 25,368,643 | -1.41% |
| 2025-05-14 | 37.70 | 37.70 | 36.68 | 36.90 | 36.80 | qfq | 974,600 | 36,083,451 | -1.02% |
| 2025-05-13 | 38.00 | 38.22 | 37.08 | 37.28 | 37.18 | qfq | 1,158,800 | 43,410,797 | -0.85% |
| 2025-05-12 | 37.29 | 37.98 | 36.97 | 37.60 | 37.50 | qfq | 1,177,176 | 44,189,675 | 2.06% |
| 2025-05-09 | 37.94 | 37.97 | 36.59 | 36.84 | 36.74 | qfq | 1,278,800 | 47,306,337 | -1.42% |
| 2025-05-08 | 36.50 | 37.58 | 36.42 | 37.37 | 37.27 | qfq | 1,375,100 | 51,213,225 | 2.10% |
| 2025-05-07 | 37.00 | 37.16 | 36.21 | 36.60 | 36.50 | qfq | 1,172,700 | 42,959,153 | 0.00% |
| 2025-05-06 | 35.20 | 36.65 | 35.20 | 36.60 | 36.50 | qfq | 1,603,500 | 58,205,206 | 4.13% |
| 2025-04-30 | 34.98 | 35.43 | 34.51 | 35.15 | 35.05 | qfq | 1,082,800 | 38,102,290 | 1.91% |
| 2025-04-29 | 34.60 | 35.08 | 34.31 | 34.49 | 34.40 | qfq | 1,396,100 | 48,426,591 | -1.77% |
| 2025-04-28 | 34.85 | 35.90 | 34.85 | 35.11 | 35.01 | qfq | 880,100 | 31,034,010 | -1.13% |
| 2025-04-25 | 35.51 | 36.04 | 35.38 | 35.51 | 35.41 | qfq | 923,001 | 32,960,380 | -0.34% |
| 2025-04-24 | 36.22 | 36.24 | 35.36 | 35.63 | 35.53 | qfq | 1,144,200 | 40,976,573 | -1.93% |
| 2025-04-23 | 36.63 | 36.68 | 36.02 | 36.33 | 36.23 | qfq | 1,201,400 | 43,559,163 | 0.86% |
| 2025-04-22 | 36.62 | 36.76 | 35.93 | 36.02 | 35.92 | qfq | 1,627,764 | 58,994,625 | -2.44% |
| 2025-04-21 | 36.21 | 36.99 | 35.53 | 36.92 | 36.82 | qfq | 2,682,000 | 97,596,577 | -0.62% |
| 2025-04-18 | 35.46 | 38.50 | 34.92 | 37.15 | 37.05 | qfq | 3,726,900 | 137,926,260 | 4.68% |
| 2025-04-17 | 34.77 | 36.30 | 34.41 | 35.49 | 35.39 | qfq | 1,480,700 | 52,637,768 | 2.07% |
| 2025-04-16 | 35.09 | 35.26 | 33.80 | 34.77 | 34.67 | qfq | 1,066,800 | 36,918,710 | -1.45% |
| 2025-04-15 | 35.30 | 35.56 | 34.90 | 35.28 | 35.18 | qfq | 897,300 | 31,573,481 | -0.31% |
| 2025-04-14 | 35.74 | 36.18 | 35.11 | 35.39 | 35.29 | qfq | 1,439,483 | 51,244,176 | 0.91% |
| 2025-04-11 | 34.42 | 35.49 | 34.04 | 35.07 | 34.97 | qfq | 1,329,683 | 46,604,784 | 1.30% |
| 2025-04-10 | 34.65 | 35.79 | 34.62 | 34.62 | 34.52 | qfq | 1,900,500 | 66,988,316 | 1.82% |
| 2025-04-09 | 32.33 | 34.30 | 29.97 | 34.00 | 33.91 | qfq | 2,040,609 | 66,278,040 | 3.03% |
| 2025-04-08 | 31.99 | 34.12 | 31.99 | 33.00 | 32.91 | qfq | 1,671,900 | 55,491,431 | 3.22% |
| 2025-04-07 | 37.80 | 37.80 | 31.97 | 31.97 | 31.88 | qfq | 2,948,900 | 100,201,683 | -19.99% |
| 2025-04-03 | 39.89 | 40.62 | 39.70 | 39.96 | 39.85 | qfq | 1,119,821 | 44,905,234 | -1.14% |
| 2025-04-02 | 40.80 | 40.80 | 40.18 | 40.42 | 40.31 | qfq | 1,224,200 | 49,595,395 | -0.57% |
| 2025-04-01 | 39.88 | 40.90 | 39.88 | 40.65 | 40.54 | qfq | 1,567,199 | 63,399,722 | 1.96% |
| 2025-03-31 | 39.25 | 40.00 | 38.60 | 39.87 | 39.76 | qfq | 1,569,304 | 61,560,661 | 0.61% |
| 2025-03-28 | 40.40 | 40.76 | 39.63 | 39.63 | 39.52 | qfq | 1,270,400 | 50,998,583 | -2.08% |
| 2025-03-27 | 40.69 | 41.00 | 39.50 | 40.47 | 40.36 | qfq | 1,748,800 | 70,526,114 | -0.42% |
| 2025-03-26 | 40.60 | 40.96 | 40.25 | 40.64 | 40.53 | qfq | 1,307,600 | 53,244,510 | 1.02% |
| 2025-03-25 | 41.19 | 41.23 | 40.02 | 40.23 | 40.12 | qfq | 1,520,100 | 61,610,620 | -1.90% |
| 2025-03-24 | 41.70 | 42.41 | 39.80 | 41.01 | 40.90 | qfq | 2,702,518 | 110,648,141 | -2.64% |
| 2025-03-21 | 42.80 | 43.20 | 42.12 | 42.12 | 42.00 | qfq | 2,699,307 | 114,762,918 | -2.77% |
| 2025-03-20 | 44.53 | 44.78 | 43.29 | 43.32 | 43.20 | qfq | 3,212,406 | 140,358,555 | -2.10% |
| 2025-03-19 | 45.65 | 45.65 | 43.90 | 44.25 | 44.13 | qfq | 5,485,746 | 245,112,527 | -5.00% |
| 2025-03-18 | 45.48 | 47.88 | 44.20 | 46.58 | 46.45 | qfq | 8,934,271 | 409,148,593 | 1.88% |
| 2025-03-17 | 44.29 | 45.72 | 44.00 | 45.72 | 45.59 | qfq | 6,990,834 | 313,163,444 | 1.35% |
| 2025-03-14 | 44.16 | 45.66 | 43.62 | 45.11 | 44.99 | qfq | 9,648,732 | 432,867,458 | -4.02% |
| 2025-03-13 | 42.80 | 47.65 | 42.80 | 47.00 | 46.87 | qfq | 13,608,822 | 630,301,388 | 14.91% |
| 2025-03-12 | 40.00 | 41.58 | 39.50 | 40.90 | 40.79 | qfq | 3,786,000 | 154,485,588 | 3.00% |
| 2025-03-11 | 39.45 | 41.29 | 39.00 | 39.71 | 39.60 | qfq | 2,398,500 | 95,674,799 | 0.66% |
| 2025-03-10 | 38.93 | 39.53 | 38.51 | 39.45 | 39.34 | qfq | 1,175,900 | 45,954,142 | 1.26% |
| 2025-03-07 | 39.20 | 39.55 | 38.63 | 38.96 | 38.85 | qfq | 1,508,000 | 58,915,611 | -1.19% |
| 2025-03-06 | 39.26 | 39.84 | 39.13 | 39.43 | 39.32 | qfq | 1,762,200 | 69,768,549 | 0.38% |
| 2025-03-05 | 38.49 | 39.38 | 38.00 | 39.28 | 39.17 | qfq | 1,696,199 | 65,776,580 | 1.81% |
| 2025-03-04 | 37.34 | 38.76 | 37.34 | 38.58 | 38.47 | qfq | 1,429,783 | 54,743,286 | 1.79% |
| 2025-03-03 | 37.89 | 38.82 | 37.43 | 37.90 | 37.80 | qfq | 1,561,783 | 59,658,098 | 0.26% |
| 2025-02-28 | 40.18 | 40.33 | 37.60 | 37.80 | 37.70 | qfq | 2,727,500 | 105,595,351 | -7.01% |
| 2025-02-27 | 41.31 | 41.63 | 39.76 | 40.65 | 40.54 | qfq | 3,060,900 | 124,299,672 | -2.98% |
| 2025-02-26 | 42.16 | 42.19 | 41.40 | 41.90 | 41.78 | qfq | 2,041,900 | 85,259,740 | 0.17% |
| 2025-02-25 | 41.49 | 42.14 | 41.39 | 41.83 | 41.71 | qfq | 1,999,900 | 83,563,504 | -0.76% |
| 2025-02-24 | 43.15 | 43.30 | 41.39 | 42.15 | 42.03 | qfq | 3,354,400 | 140,940,057 | -2.20% |
| 2025-02-21 | 42.35 | 43.19 | 41.56 | 43.10 | 42.98 | qfq | 3,965,700 | 169,764,621 | 1.36% |
| 2025-02-20 | 42.79 | 42.98 | 41.90 | 42.52 | 42.40 | qfq | 3,519,849 | 149,177,842 | -1.35% |
| 2025-02-19 | 40.67 | 43.10 | 40.27 | 43.10 | 42.98 | qfq | 6,035,908 | 254,873,017 | 2.89% |
| 2025-02-18 | 39.75 | 45.50 | 39.73 | 41.89 | 41.77 | qfq | 8,477,050 | 370,234,749 | 5.60% |
| 2025-02-17 | 39.05 | 39.89 | 38.83 | 39.67 | 39.56 | qfq | 1,883,900 | 74,432,794 | 2.51% |
| 2025-02-14 | 38.54 | 39.14 | 38.38 | 38.70 | 38.59 | qfq | 1,193,112 | 46,254,568 | -0.15% |
| 2025-02-13 | 39.76 | 39.76 | 38.76 | 38.76 | 38.65 | qfq | 1,448,600 | 56,559,754 | -2.39% |
| 2025-02-12 | 39.58 | 39.80 | 39.30 | 39.71 | 39.60 | qfq | 1,548,200 | 61,286,132 | 0.46% |
| 2025-02-11 | 39.85 | 39.99 | 39.33 | 39.53 | 39.42 | qfq | 1,494,400 | 59,238,115 | -0.70% |
| 2025-02-10 | 39.49 | 39.84 | 39.18 | 39.81 | 39.70 | qfq | 1,913,346 | 75,659,756 | 0.53% |
| 2025-02-07 | 38.99 | 40.08 | 38.70 | 39.60 | 39.49 | qfq | 2,612,679 | 103,095,362 | 1.43% |
| 2025-02-06 | 37.50 | 39.13 | 37.50 | 39.04 | 38.93 | qfq | 2,190,200 | 84,644,134 | 3.42% |
| 2025-02-05 | 37.60 | 38.10 | 37.50 | 37.75 | 37.65 | qfq | 1,297,000 | 48,972,234 | 1.53% |
| 2025-01-27 | 38.50 | 38.50 | 36.92 | 37.18 | 37.08 | qfq | 1,417,900 | 53,238,408 | -2.59% |
| 2025-01-24 | 37.04 | 38.28 | 37.03 | 38.17 | 38.06 | qfq | 1,673,035 | 63,292,391 | 1.09% |
| 2025-01-23 | 38.98 | 39.60 | 37.76 | 37.76 | 37.66 | qfq | 2,702,000 | 104,825,476 | -2.35% |
| 2025-01-22 | 38.50 | 39.27 | 37.85 | 38.67 | 38.56 | qfq | 2,528,000 | 97,315,006 | -0.54% |
| 2025-01-21 | 40.30 | 40.61 | 38.40 | 38.88 | 38.77 | qfq | 4,544,600 | 177,539,957 | -4.24% |
| 2025-01-20 | 38.12 | 42.20 | 37.60 | 40.60 | 40.49 | qfq | 5,849,590 | 234,470,842 | 6.06% |
| 2025-01-17 | 37.15 | 39.00 | 37.11 | 38.28 | 38.17 | qfq | 2,959,900 | 113,086,476 | 1.81% |
| 2025-01-16 | 38.11 | 38.47 | 36.86 | 37.60 | 37.50 | qfq | 2,318,600 | 87,287,029 | 1.54% |
| 2025-01-15 | 38.00 | 38.18 | 36.86 | 37.03 | 36.93 | qfq | 1,545,300 | 57,680,845 | -2.37% |
| 2025-01-14 | 36.69 | 37.96 | 36.11 | 37.93 | 37.83 | qfq | 2,176,300 | 81,236,900 | 4.75% |
| 2025-01-13 | 35.71 | 36.39 | 34.29 | 36.21 | 36.11 | qfq | 2,428,100 | 85,852,165 | -0.74% |
| 2025-01-10 | 37.02 | 39.35 | 36.30 | 36.48 | 36.38 | qfq | 3,693,100 | 139,712,297 | -1.43% |
| 2025-01-09 | 35.49 | 37.92 | 35.17 | 37.01 | 36.91 | qfq | 2,842,200 | 105,959,230 | 4.19% |
| 2025-01-08 | 36.00 | 36.00 | 34.19 | 35.52 | 35.42 | qfq | 1,549,800 | 54,554,831 | -1.06% |
| 2025-01-07 | 34.15 | 35.97 | 34.02 | 35.90 | 35.80 | qfq | 1,732,600 | 60,551,088 | 5.12% |
| 2025-01-06 | 34.49 | 34.87 | 33.00 | 34.15 | 34.06 | qfq | 1,350,100 | 46,198,855 | -0.87% |
| 2025-01-03 | 36.80 | 36.97 | 34.34 | 34.45 | 34.36 | qfq | 1,744,800 | 62,135,149 | -5.56% |
| 2025-01-02 | 37.88 | 38.35 | 35.90 | 36.48 | 36.38 | qfq | 1,796,600 | 66,781,638 | -3.49% |
| 2024-12-31 | 39.71 | 40.23 | 37.80 | 37.80 | 37.70 | qfq | 1,578,100 | 61,339,447 | -5.29% |
| 2024-12-30 | 40.00 | 40.36 | 38.78 | 39.91 | 39.80 | qfq | 1,435,300 | 56,981,966 | -0.92% |
| 2024-12-27 | 40.41 | 41.07 | 39.86 | 40.28 | 40.17 | qfq | 1,356,500 | 55,048,460 | -0.30% |
| 2024-12-26 | 38.79 | 40.65 | 38.66 | 40.40 | 40.29 | qfq | 2,370,129 | 95,040,094 | 3.59% |
| 2024-12-25 | 39.90 | 40.30 | 38.50 | 39.00 | 38.89 | qfq | 1,834,800 | 71,996,383 | -2.86% |
| 2024-12-24 | 39.80 | 40.26 | 39.01 | 40.15 | 40.04 | qfq | 2,114,129 | 83,921,887 | 0.96% |
| 2024-12-23 | 42.55 | 44.12 | 39.36 | 39.77 | 39.66 | qfq | 5,292,229 | 217,115,463 | -13.36% |
| 2024-12-20 | 44.20 | 46.17 | 43.86 | 45.90 | 45.77 | qfq | 2,058,116 | 93,816,298 | 3.87% |
| 2024-12-19 | 43.41 | 44.65 | 43.19 | 44.19 | 44.07 | qfq | 1,187,890 | 52,298,413 | 0.05% |
| 2024-12-18 | 43.10 | 44.50 | 41.71 | 44.17 | 44.05 | qfq | 1,360,800 | 59,245,147 | 2.51% |
| 2024-12-17 | 44.41 | 45.84 | 43.09 | 43.09 | 42.97 | qfq | 1,627,800 | 72,499,760 | -2.97% |
| 2024-12-16 | 45.33 | 45.93 | 43.98 | 44.41 | 44.29 | qfq | 1,461,700 | 65,699,416 | -2.03% |
| 2024-12-13 | 46.48 | 46.59 | 45.14 | 45.33 | 45.21 | qfq | 1,456,000 | 66,823,708 | -2.52% |
| 2024-12-12 | 46.25 | 46.80 | 45.70 | 46.50 | 46.37 | qfq | 1,827,100 | 84,668,437 | 0.61% |
| 2024-12-11 | 45.47 | 46.22 | 45.15 | 46.22 | 46.09 | qfq | 1,467,700 | 67,238,393 | 2.39% |
| 2024-12-10 | 46.25 | 46.38 | 45.00 | 45.14 | 45.02 | qfq | 1,685,500 | 77,167,886 | 0.53% |
| 2024-12-09 | 45.17 | 45.49 | 44.40 | 44.90 | 44.78 | qfq | 984,410 | 44,164,344 | -0.58% |
| 2024-12-06 | 44.72 | 45.33 | 43.80 | 45.16 | 45.04 | qfq | 1,743,516 | 77,924,621 | 0.80% |
| 2024-12-05 | 43.70 | 44.94 | 43.52 | 44.80 | 44.68 | qfq | 1,387,321 | 61,855,729 | 1.91% |
| 2024-12-04 | 44.90 | 45.29 | 43.72 | 43.96 | 43.84 | qfq | 1,321,046 | 58,829,605 | -2.20% |
| 2024-12-03 | 45.67 | 46.28 | 44.71 | 44.95 | 44.83 | qfq | 1,441,576 | 65,237,206 | -0.44% |
| 2024-12-02 | 44.55 | 45.27 | 44.44 | 45.15 | 45.03 | qfq | 1,471,621 | 66,217,929 | 0.74% |
| 2024-11-29 | 43.99 | 45.24 | 43.37 | 44.82 | 44.70 | qfq | 1,800,765 | 80,087,328 | 1.38% |
| 2024-11-28 | 44.12 | 45.68 | 43.60 | 44.21 | 44.09 | qfq | 1,833,265 | 81,764,630 | 0.29% |
| 2024-11-27 | 42.88 | 44.08 | 41.51 | 44.08 | 43.96 | qfq | 1,676,600 | 71,933,158 | 2.80% |
| 2024-11-26 | 43.29 | 44.28 | 42.86 | 42.88 | 42.76 | qfq | 1,123,200 | 48,915,448 | -1.79% |
| 2024-11-25 | 44.31 | 44.60 | 42.79 | 43.66 | 43.54 | qfq | 1,668,300 | 72,219,608 | -0.91% |
| 2024-11-22 | 47.22 | 47.50 | 43.99 | 44.06 | 43.94 | qfq | 3,108,390 | 142,574,362 | -8.70% |
| 2024-11-21 | 46.00 | 49.50 | 46.00 | 48.26 | 48.13 | qfq | 4,122,655 | 197,924,942 | 7.72% |
| 2024-11-20 | 44.72 | 45.49 | 44.48 | 44.80 | 44.68 | qfq | 1,693,035 | 75,998,703 | 0.18% |
| 2024-11-19 | 43.30 | 44.76 | 42.82 | 44.72 | 44.60 | qfq | 1,736,532 | 76,115,502 | 4.76% |
| 2024-11-18 | 45.94 | 45.95 | 42.30 | 42.69 | 42.57 | qfq | 1,946,500 | 84,800,980 | -5.66% |
| 2024-11-15 | 46.66 | 47.46 | 45.25 | 45.25 | 45.13 | qfq | 1,851,300 | 86,229,808 | -3.93% |
| 2024-11-14 | 49.00 | 49.18 | 47.00 | 47.10 | 46.97 | qfq | 1,630,835 | 78,245,594 | -4.37% |
| 2024-11-13 | 48.73 | 49.35 | 47.28 | 49.25 | 49.11 | qfq | 2,165,000 | 104,659,996 | 0.10% |
| 2024-11-12 | 51.31 | 51.31 | 48.50 | 49.20 | 49.06 | qfq | 3,491,649 | 174,107,807 | -4.60% |
| 2024-11-11 | 50.51 | 52.49 | 50.51 | 51.57 | 51.43 | qfq | 4,408,600 | 226,422,265 | 3.64% |
| 2024-11-08 | 48.60 | 49.78 | 47.80 | 49.76 | 49.62 | qfq | 4,005,709 | 196,066,767 | 4.47% |
| 2024-11-07 | 47.29 | 47.75 | 46.89 | 47.63 | 47.50 | qfq | 2,160,811 | 102,316,722 | 0.59% |
| 2024-11-06 | 47.97 | 48.79 | 47.00 | 47.35 | 47.22 | qfq | 3,122,225 | 149,600,210 | -0.46% |
| 2024-11-05 | 45.90 | 47.98 | 45.86 | 47.57 | 47.44 | qfq | 3,254,482 | 153,434,039 | 3.57% |
| 2024-11-04 | 45.00 | 46.14 | 44.63 | 45.93 | 45.80 | qfq | 2,265,334 | 102,821,912 | 1.59% |
| 2024-11-01 | 48.73 | 48.98 | 45.04 | 45.21 | 45.09 | qfq | 3,833,912 | 178,341,191 | -8.15% |
| 2024-10-31 | 48.27 | 50.52 | 47.80 | 49.22 | 49.08 | qfq | 3,766,110 | 185,259,802 | 0.45% |
| 2024-10-30 | 52.00 | 52.70 | 48.30 | 49.00 | 48.87 | qfq | 4,705,614 | 236,860,705 | -4.93% |
| 2024-10-29 | 51.48 | 52.18 | 49.59 | 51.54 | 51.40 | qfq | 5,036,777 | 257,438,326 | -3.19% |
| 2024-10-28 | 51.40 | 53.87 | 50.88 | 53.24 | 53.09 | qfq | 6,007,450 | 313,945,465 | 5.22% |
| 2024-10-25 | 51.09 | 52.49 | 50.20 | 50.60 | 50.46 | qfq | 5,067,302 | 260,020,884 | -0.80% |
| 2024-10-24 | 54.11 | 54.60 | 50.80 | 51.01 | 50.87 | qfq | 7,579,070 | 400,127,449 | -10.29% |
| 2024-10-23 | 51.90 | 58.83 | 49.38 | 56.86 | 56.70 | qfq | 11,105,731 | 592,334,112 | 8.26% |
| 2024-10-22 | 53.00 | 55.34 | 50.26 | 52.52 | 52.38 | qfq | 10,136,971 | 532,985,978 | 2.96% |
| 2024-10-21 | 49.12 | 55.66 | 48.74 | 51.01 | 50.87 | qfq | 11,947,984 | 621,116,205 | 8.35% |
| 2024-10-18 | 45.10 | 48.28 | 44.56 | 47.08 | 46.95 | qfq | 9,100,016 | 422,850,166 | 4.09% |
| 2024-10-17 | 42.90 | 50.54 | 42.73 | 45.23 | 45.11 | qfq | 11,275,517 | 534,319,178 | 7.38% |
| 2024-10-16 | 39.51 | 43.92 | 39.00 | 42.12 | 42.00 | qfq | 5,787,871 | 243,461,521 | 4.70% |
| 2024-10-15 | 40.20 | 42.05 | 39.50 | 40.23 | 40.12 | qfq | 3,560,063 | 145,941,854 | -0.67% |
| 2024-10-14 | 39.39 | 40.52 | 38.41 | 40.50 | 40.39 | qfq | 3,145,166 | 124,962,143 | 3.50% |
| 2024-10-11 | 41.20 | 41.20 | 38.56 | 39.13 | 39.02 | qfq | 3,111,352 | 123,076,147 | -4.98% |
| 2024-10-10 | 43.00 | 43.67 | 40.76 | 41.18 | 41.07 | qfq | 3,588,465 | 150,972,534 | -1.60% |
| 2024-10-09 | 46.01 | 47.58 | 41.80 | 41.85 | 41.73 | qfq | 6,644,855 | 297,678,479 | -16.27% |
| 2024-10-08 | 50.05 | 50.05 | 43.33 | 49.98 | 49.84 | qfq | 8,563,750 | 407,094,887 | 18.92% |
| 2024-09-30 | 38.38 | 42.77 | 37.34 | 42.03 | 41.91 | qfq | 7,449,840 | 297,241,623 | 13.96% |
| 2024-09-27 | 35.20 | 37.22 | 34.70 | 36.88 | 36.78 | qfq | 5,482,236 | 197,831,408 | 6.16% |
| 2024-09-26 | 33.65 | 34.79 | 33.36 | 34.74 | 34.64 | qfq | 3,722,401 | 127,579,509 | 3.02% |
| 2024-09-25 | 33.64 | 34.45 | 33.45 | 33.72 | 33.63 | qfq | 4,312,800 | 146,535,983 | 0.30% |
| 2024-09-24 | 32.16 | 33.95 | 31.43 | 33.62 | 33.53 | qfq | 4,289,401 | 140,337,254 | 4.54% |
| 2024-09-23 | 32.15 | 32.77 | 31.80 | 32.16 | 32.07 | qfq | 1,975,800 | 63,816,656 | -1.05% |
| 2024-09-20 | 32.50 | 32.93 | 32.36 | 32.50 | 32.41 | qfq | 2,376,300 | 77,424,245 | 0.28% |
| 2024-09-19 | 32.02 | 32.85 | 31.99 | 32.41 | 32.32 | qfq | 2,886,100 | 93,430,221 | -0.22% |
| 2024-09-18 | 30.50 | 34.39 | 30.21 | 32.48 | 32.39 | qfq | 4,016,500 | 128,859,163 | 4.77% |
| 2024-09-13 | 32.22 | 32.34 | 30.95 | 31.00 | 30.91 | qfq | 3,726,301 | 117,816,328 | -5.80% |
| 2024-09-12 | 34.43 | 35.19 | 32.82 | 32.91 | 32.82 | qfq | 3,408,500 | 115,410,309 | -4.75% |
| 2024-09-11 | 33.76 | 34.58 | 33.58 | 34.55 | 34.45 | qfq | 3,078,500 | 105,202,108 | 0.93% |
| 2024-09-10 | 33.98 | 34.25 | 33.11 | 34.23 | 34.14 | qfq | 3,182,300 | 107,389,808 | -0.35% |
| 2024-09-09 | 34.78 | 35.36 | 33.81 | 34.35 | 34.26 | qfq | 3,980,101 | 136,793,541 | -3.38% |
| 2024-09-06 | 35.15 | 35.88 | 34.05 | 35.55 | 35.45 | qfq | 8,396,538 | 292,677,518 | -3.50% |
| 2024-09-05 | 33.09 | 39.60 | 32.67 | 36.84 | 36.74 | qfq | 10,877,601 | 403,024,900 | 11.64% |
| 2024-09-04 | 34.01 | 34.01 | 32.53 | 33.00 | 32.91 | qfq | 3,359,235 | 111,159,319 | -4.87% |
| 2024-09-03 | 34.15 | 35.74 | 34.10 | 34.69 | 34.59 | qfq | 5,557,372 | 194,703,631 | 1.91% |
| 2024-09-02 | 32.93 | 34.24 | 32.68 | 34.04 | 33.95 | qfq | 4,015,634 | 134,734,017 | 2.90% |
| 2024-08-30 | 32.29 | 33.98 | 32.17 | 33.08 | 32.99 | qfq | 3,022,479 | 100,787,506 | 2.45% |
| 2024-08-29 | 30.87 | 32.65 | 30.47 | 32.29 | 32.20 | qfq | 2,046,700 | 65,169,527 | 4.57% |
| 2024-08-28 | 30.88 | 31.28 | 30.81 | 30.88 | 30.80 | qfq | 816,700 | 25,336,316 | -0.48% |
| 2024-08-27 | 31.71 | 32.09 | 30.92 | 31.03 | 30.94 | qfq | 1,292,400 | 40,496,400 | -2.97% |
| 2024-08-26 | 31.43 | 32.51 | 31.35 | 31.98 | 31.89 | qfq | 1,239,900 | 39,494,671 | 0.88% |
| 2024-08-23 | 31.88 | 32.14 | 31.13 | 31.70 | 31.61 | qfq | 1,233,700 | 39,102,482 | 0.54% |
| 2024-08-22 | 32.50 | 32.58 | 31.48 | 31.53 | 31.44 | qfq | 1,471,000 | 46,904,905 | -2.69% |
| 2024-08-21 | 32.10 | 32.97 | 31.98 | 32.40 | 32.31 | qfq | 1,304,460 | 42,445,383 | 0.78% |
| 2024-08-20 | 32.82 | 33.48 | 32.00 | 32.15 | 32.06 | qfq | 1,971,260 | 64,230,692 | -2.96% |
| 2024-08-19 | 34.34 | 34.73 | 33.06 | 33.13 | 33.04 | qfq | 2,147,779 | 72,777,374 | -1.75% |
| 2024-08-16 | 33.43 | 34.61 | 33.43 | 33.72 | 33.63 | qfq | 2,124,100 | 72,107,422 | 0.87% |
| 2024-08-15 | 33.05 | 33.59 | 32.72 | 33.43 | 33.34 | qfq | 1,150,400 | 38,320,387 | 1.00% |
| 2024-08-14 | 33.12 | 33.30 | 32.63 | 33.10 | 33.01 | qfq | 992,063 | 32,850,480 | 0.36% |
| 2024-08-13 | 32.70 | 33.23 | 32.10 | 32.98 | 32.89 | qfq | 1,066,600 | 34,934,509 | 1.60% |
| 2024-08-12 | 32.50 | 33.27 | 31.95 | 32.46 | 32.37 | qfq | 1,552,225 | 50,468,944 | -1.25% |
| 2024-08-09 | 33.84 | 34.18 | 32.80 | 32.87 | 32.78 | qfq | 1,993,000 | 66,672,040 | -2.46% |
| 2024-08-08 | 33.98 | 34.40 | 33.03 | 33.70 | 33.61 | qfq | 1,595,300 | 53,735,221 | -1.61% |
| 2024-08-07 | 33.60 | 34.75 | 33.42 | 34.25 | 34.16 | qfq | 1,803,834 | 61,907,412 | 1.93% |
| 2024-08-06 | 33.99 | 34.22 | 33.05 | 33.60 | 33.51 | qfq | 1,450,834 | 48,666,216 | 1.17% |
| 2024-08-05 | 34.79 | 35.38 | 33.12 | 33.21 | 33.12 | qfq | 2,559,700 | 87,825,060 | -6.08% |
| 2024-08-02 | 36.53 | 36.79 | 35.36 | 35.36 | 35.26 | qfq | 2,867,600 | 103,480,482 | -4.84% |
| 2024-08-01 | 36.59 | 37.92 | 36.40 | 37.16 | 37.06 | qfq | 3,587,400 | 132,898,383 | 1.31% |
| 2024-07-31 | 35.90 | 36.99 | 35.50 | 36.68 | 36.58 | qfq | 3,326,091 | 120,687,581 | 2.37% |
| 2024-07-30 | 35.00 | 36.23 | 34.30 | 35.83 | 35.73 | qfq | 2,901,100 | 103,270,540 | 1.79% |
| 2024-07-29 | 34.89 | 35.75 | 34.69 | 35.20 | 35.10 | qfq | 2,218,600 | 78,156,826 | 0.89% |
| 2024-07-26 | 34.72 | 35.19 | 34.42 | 34.89 | 34.79 | qfq | 2,150,500 | 74,911,226 | 0.55% |
| 2024-07-25 | 35.62 | 36.00 | 34.24 | 34.70 | 34.60 | qfq | 3,715,900 | 129,658,957 | -5.40% |
| 2024-07-24 | 36.06 | 38.80 | 36.06 | 36.68 | 36.58 | qfq | 4,072,900 | 152,433,271 | 2.06% |
| 2024-07-23 | 37.03 | 37.88 | 35.82 | 35.94 | 35.84 | qfq | 3,015,000 | 111,040,135 | -4.06% |
| 2024-07-22 | 37.70 | 38.15 | 37.40 | 37.46 | 37.36 | qfq | 3,255,303 | 122,849,163 | -1.13% |
| 2024-07-19 | 36.14 | 38.58 | 36.10 | 37.89 | 37.79 | qfq | 4,641,668 | 174,460,441 | 3.13% |
| 2024-07-18 | 36.49 | 37.22 | 35.05 | 36.74 | 36.64 | qfq | 4,502,316 | 162,966,017 | -2.31% |
| 2024-07-17 | 41.00 | 41.20 | 37.24 | 37.61 | 37.51 | qfq | 6,761,357 | 259,258,443 | -8.91% |
| 2024-07-16 | 41.45 | 44.16 | 41.21 | 41.29 | 41.18 | qfq | 7,022,734 | 300,174,108 | -1.34% |
| 2024-07-15 | 42.48 | 42.48 | 41.31 | 41.85 | 41.73 | qfq | 4,344,099 | 181,926,083 | -2.13% |
| 2024-07-12 | 40.97 | 42.79 | 40.88 | 42.76 | 42.64 | qfq | 7,585,633 | 318,726,558 | 2.30% |
| 2024-07-11 | 40.60 | 42.50 | 39.80 | 41.80 | 41.69 | qfq | 7,471,797 | 307,108,262 | 4.55% |
| 2024-07-10 | 39.00 | 41.35 | 38.94 | 39.98 | 39.87 | qfq | 6,601,354 | 265,110,353 | 1.34% |
| 2024-07-09 | 37.16 | 39.64 | 37.00 | 39.45 | 39.34 | qfq | 5,500,600 | 213,522,640 | 3.76% |
| 2024-07-08 | 38.97 | 40.18 | 37.60 | 38.02 | 37.92 | qfq | 5,227,490 | 203,712,025 | -3.65% |
| 2024-07-05 | 41.27 | 41.85 | 38.51 | 39.46 | 39.35 | qfq | 7,066,090 | 280,411,738 | -5.82% |
| 2024-07-04 | 41.84 | 45.00 | 41.68 | 41.90 | 41.78 | qfq | 7,382,500 | 317,461,796 | -4.10% |
| 2024-07-03 | 45.00 | 46.48 | 43.05 | 43.69 | 43.57 | qfq | 9,538,785 | 423,542,941 | -4.98% |
| 2024-07-02 | 41.02 | 49.19 | 39.68 | 45.98 | 45.85 | qfq | 13,399,745 | 585,153,292 | 12.09% |
| 2024-07-01 | 41.92 | 42.85 | 40.02 | 41.02 | 40.91 | qfq | 9,050,801 | 374,443,658 | -5.79% |
| 2024-06-28 | 41.30 | 45.67 | 40.40 | 43.54 | 43.42 | qfq | 12,793,644 | 554,082,142 | 4.89% |
| 2024-06-27 | 43.23 | 46.52 | 41.38 | 41.51 | 41.40 | qfq | 14,570,984 | 634,603,164 | -4.66% |
| 2024-06-26 | 35.40 | 43.54 | 34.80 | 43.54 | 43.42 | qfq | 9,085,108 | 371,110,717 | 20.01% |
| 2024-06-25 | 39.08 | 39.64 | 35.99 | 36.28 | 36.18 | qfq | 6,062,761 | 228,270,881 | -6.01% |
| 2024-06-24 | 36.42 | 41.56 | 36.17 | 38.60 | 38.49 | qfq | 8,363,187 | 325,524,816 | 3.88% |
| 2024-06-21 | 34.92 | 38.83 | 34.29 | 37.16 | 37.06 | qfq | 4,834,300 | 176,383,013 | 4.21% |
| 2024-06-20 | 36.71 | 37.60 | 35.65 | 35.66 | 35.56 | qfq | 3,617,900 | 132,897,847 | -3.62% |
| 2024-06-19 | 38.20 | 38.73 | 36.71 | 37.00 | 36.90 | qfq | 4,243,818 | 159,520,256 | -3.39% |
| 2024-06-18 | 37.98 | 39.39 | 37.60 | 38.30 | 38.19 | qfq | 6,013,300 | 231,489,662 | -1.01% |
| 2024-06-17 | 36.60 | 39.49 | 36.60 | 38.69 | 38.58 | qfq | 7,099,971 | 272,248,019 | 3.53% |
| 2024-06-14 | 36.02 | 37.48 | 34.85 | 37.37 | 37.27 | qfq | 5,684,543 | 207,032,544 | 3.15% |
| 2024-06-13 | 37.73 | 38.20 | 36.06 | 36.23 | 36.13 | qfq | 6,591,925 | 244,552,202 | -5.85% |
| 2024-06-12 | 37.98 | 38.74 | 37.60 | 38.48 | 38.37 | qfq | 6,219,915 | 237,716,852 | -1.86% |
| 2024-06-11 | 36.60 | 40.00 | 36.30 | 39.21 | 39.10 | qfq | 8,638,842 | 327,772,432 | 3.46% |
| 2024-06-07 | 34.31 | 39.10 | 33.00 | 37.90 | 37.80 | qfq | 9,433,793 | 343,555,150 | 8.29% |
| 2024-06-06 | 34.65 | 36.76 | 34.40 | 35.00 | 34.90 | qfq | 7,024,686 | 250,654,161 | 3.00% |
| 2024-06-05 | 33.00 | 35.50 | 33.00 | 33.98 | 33.89 | qfq | 3,742,540 | 127,910,596 | -2.02% |
| 2024-06-04 | 34.60 | 35.77 | 33.26 | 34.68 | 34.58 | qfq | 5,612,318 | 192,425,151 | -3.75% |
| 2024-06-03 | 34.74 | 37.90 | 34.05 | 36.03 | 35.93 | qfq | 7,118,696 | 254,572,618 | 5.04% |
| 2024-05-31 | 32.88 | 35.18 | 32.75 | 34.30 | 34.21 | qfq | 3,923,400 | 134,002,929 | 1.12% |
| 2024-05-30 | 33.43 | 35.08 | 32.45 | 33.92 | 33.13 | qfq | 2,870,600 | 96,999,995 | 0.06% |
| 2024-05-29 | 33.50 | 34.29 | 33.01 | 33.90 | 33.11 | qfq | 2,559,700 | 86,069,688 | 3.99% |
| 2024-05-28 | 32.99 | 33.50 | 32.28 | 32.60 | 31.84 | qfq | 1,287,691 | 42,411,545 | -0.58% |
| 2024-05-27 | 32.86 | 32.89 | 31.51 | 32.79 | 32.02 | qfq | 1,514,700 | 48,619,025 | 0.21% |
| 2024-05-24 | 33.41 | 33.45 | 32.00 | 32.72 | 31.96 | qfq | 2,345,690 | 76,652,390 | -2.73% |
| 2024-05-23 | 33.80 | 34.60 | 33.40 | 33.64 | 32.86 | qfq | 2,731,490 | 92,948,686 | -0.44% |
| 2024-05-22 | 32.69 | 33.99 | 32.69 | 33.79 | 33.00 | qfq | 2,081,591 | 69,937,138 | 2.24% |
| 2024-05-21 | 33.60 | 34.83 | 33.01 | 33.05 | 32.28 | qfq | 2,151,417 | 72,425,396 | 0.09% |
| 2024-05-20 | 32.14 | 33.46 | 31.88 | 33.02 | 32.25 | qfq | 1,523,065 | 49,856,983 | 2.23% |
| 2024-05-17 | 31.84 | 32.30 | 31.20 | 32.30 | 31.55 | qfq | 1,135,265 | 36,202,694 | 2.74% |
| 2024-05-16 | 31.48 | 31.95 | 31.30 | 31.44 | 30.71 | qfq | 864,100 | 27,368,211 | 0.48% |
| 2024-05-15 | 31.76 | 31.94 | 31.15 | 31.29 | 30.56 | qfq | 808,000 | 25,483,766 | -1.48% |
| 2024-05-14 | 31.68 | 32.13 | 31.40 | 31.76 | 31.02 | qfq | 867,365 | 27,559,493 | 1.31% |
| 2024-05-13 | 31.44 | 31.86 | 30.86 | 31.35 | 30.62 | qfq | 1,167,765 | 36,589,677 | -1.85% |
| 2024-05-10 | 33.60 | 33.67 | 31.80 | 31.94 | 31.19 | qfq | 2,223,046 | 71,605,887 | -4.31% |
| 2024-05-09 | 33.72 | 34.19 | 33.33 | 33.38 | 32.60 | qfq | 1,967,800 | 66,308,104 | -1.01% |
| 2024-05-08 | 34.69 | 34.75 | 33.64 | 33.72 | 32.93 | qfq | 1,655,542 | 56,566,373 | -3.10% |
| 2024-05-07 | 33.93 | 35.18 | 33.86 | 34.80 | 33.99 | qfq | 2,207,417 | 76,373,044 | 1.93% |
| 2024-05-06 | 34.02 | 34.64 | 33.75 | 34.14 | 33.34 | qfq | 1,576,952 | 53,701,349 | 1.43% |
| 2024-04-30 | 34.83 | 35.48 | 33.60 | 33.66 | 32.87 | qfq | 2,158,982 | 73,983,427 | -3.30% |
| 2024-04-29 | 34.26 | 35.35 | 34.16 | 34.81 | 34.00 | qfq | 2,259,864 | 78,672,334 | 1.64% |
| 2024-04-26 | 33.80 | 34.78 | 33.80 | 34.25 | 33.45 | qfq | 2,601,280 | 89,470,904 | 0.41% |
| 2024-04-25 | 34.20 | 34.80 | 33.60 | 34.11 | 33.31 | qfq | 3,463,301 | 118,830,924 | -4.75% |
| 2024-04-24 | 32.97 | 38.12 | 32.66 | 35.81 | 34.97 | qfq | 4,282,056 | 150,281,994 | 7.70% |
| 2024-04-23 | 32.58 | 34.00 | 32.00 | 33.25 | 32.47 | qfq | 2,771,788 | 92,763,636 | 2.06% |
| 2024-04-22 | 31.59 | 32.59 | 30.25 | 32.58 | 31.82 | qfq | 1,827,432 | 58,059,063 | 3.13% |
| 2024-04-19 | 31.51 | 31.79 | 30.91 | 31.59 | 30.85 | qfq | 1,331,668 | 41,655,371 | -0.75% |
| 2024-04-18 | 32.53 | 32.77 | 31.50 | 31.83 | 31.09 | qfq | 2,041,095 | 65,341,905 | -3.02% |
| 2024-04-17 | 29.55 | 33.28 | 29.55 | 32.82 | 32.05 | qfq | 2,908,370 | 91,081,291 | 14.96% |
| 2024-04-16 | 30.70 | 30.70 | 27.36 | 28.55 | 27.88 | qfq | 2,272,600 | 64,976,830 | -7.55% |
| 2024-04-15 | 33.22 | 33.50 | 30.38 | 30.88 | 30.16 | qfq | 1,979,827 | 62,315,413 | -7.04% |
| 2024-04-12 | 32.70 | 33.96 | 32.58 | 33.22 | 32.44 | qfq | 1,648,413 | 54,973,435 | 1.96% |
| 2024-04-11 | 33.07 | 33.50 | 32.52 | 32.58 | 31.82 | qfq | 1,433,000 | 47,318,673 | -1.57% |
| 2024-04-10 | 35.35 | 35.35 | 32.72 | 33.10 | 32.33 | qfq | 2,218,249 | 74,346,958 | -6.29% |
| 2024-04-09 | 34.89 | 35.55 | 34.80 | 35.32 | 34.50 | qfq | 1,116,878 | 39,212,878 | 1.26% |
| 2024-04-08 | 36.35 | 36.62 | 34.85 | 34.88 | 34.07 | qfq | 1,704,389 | 60,437,200 | -4.10% |
| 2024-04-03 | 37.37 | 37.38 | 35.60 | 36.37 | 35.52 | qfq | 2,174,900 | 78,940,872 | -3.35% |
| 2024-04-02 | 37.95 | 38.88 | 37.12 | 37.63 | 36.75 | qfq | 2,251,300 | 85,215,564 | -0.45% |
| 2024-04-01 | 37.86 | 38.18 | 37.20 | 37.80 | 36.92 | qfq | 2,680,788 | 100,990,248 | 0.59% |
| 2024-03-29 | 36.06 | 37.58 | 35.40 | 37.58 | 36.70 | qfq | 3,031,600 | 111,245,402 | 4.22% |
| 2024-03-28 | 34.75 | 36.64 | 34.43 | 36.06 | 35.22 | qfq | 2,415,161 | 86,093,557 | 4.89% |
| 2024-03-27 | 36.50 | 36.50 | 34.35 | 34.38 | 33.58 | qfq | 2,187,513 | 77,123,339 | -6.09% |
| 2024-03-26 | 36.01 | 37.11 | 35.83 | 36.61 | 35.76 | qfq | 2,064,544 | 75,499,685 | 1.38% |
| 2024-03-25 | 37.25 | 37.91 | 36.02 | 36.11 | 35.27 | qfq | 2,365,161 | 87,518,994 | -3.06% |
| 2024-03-22 | 38.09 | 38.18 | 37.02 | 37.25 | 36.38 | qfq | 2,059,139 | 77,221,541 | -2.56% |
| 2024-03-21 | 38.70 | 38.92 | 37.60 | 38.23 | 37.34 | qfq | 3,296,303 | 125,827,514 | -1.65% |
| 2024-03-20 | 38.02 | 39.29 | 38.01 | 38.87 | 37.96 | qfq | 3,444,664 | 133,862,863 | 1.57% |
| 2024-03-19 | 37.60 | 38.88 | 37.42 | 38.27 | 37.38 | qfq | 3,509,067 | 134,261,109 | 1.08% |
| 2024-03-18 | 37.03 | 37.98 | 36.53 | 37.86 | 36.98 | qfq | 3,287,107 | 122,606,623 | 3.22% |
| 2024-03-15 | 35.51 | 36.72 | 35.25 | 36.68 | 35.82 | qfq | 2,032,002 | 73,409,844 | 2.46% |
| 2024-03-14 | 36.33 | 36.67 | 35.05 | 35.80 | 34.96 | qfq | 2,733,923 | 97,961,210 | -2.13% |
| 2024-03-13 | 37.00 | 37.36 | 36.30 | 36.58 | 35.73 | qfq | 2,601,658 | 95,960,079 | -0.81% |
| 2024-03-12 | 35.86 | 37.32 | 35.70 | 36.88 | 36.02 | qfq | 3,199,667 | 117,163,836 | 2.87% |
| 2024-03-11 | 35.59 | 36.13 | 35.00 | 35.85 | 35.01 | qfq | 3,103,608 | 110,560,413 | -2.40% |
| 2024-03-08 | 35.92 | 37.10 | 34.98 | 36.73 | 35.87 | qfq | 3,501,250 | 126,012,061 | 1.18% |
| 2024-03-07 | 38.40 | 38.40 | 36.02 | 36.30 | 35.45 | qfq | 3,063,881 | 113,866,013 | -4.17% |
| 2024-03-06 | 37.88 | 39.08 | 37.36 | 37.88 | 37.00 | qfq | 3,719,757 | 141,936,929 | 1.53% |
| 2024-03-05 | 38.58 | 38.77 | 36.79 | 37.31 | 36.44 | qfq | 4,684,744 | 177,268,924 | -5.93% |
| 2024-03-04 | 37.83 | 40.00 | 37.29 | 39.66 | 38.73 | qfq | 6,460,740 | 250,026,231 | 7.45% |
| 2024-03-01 | 34.12 | 37.90 | 34.11 | 36.91 | 36.05 | qfq | 5,437,565 | 198,566,481 | 8.40% |
| 2024-02-29 | 31.70 | 34.11 | 31.62 | 34.05 | 33.26 | qfq | 3,571,420 | 119,692,869 | 6.41% |
| 2024-02-28 | 35.80 | 36.20 | 31.86 | 32.00 | 31.25 | qfq | 5,347,607 | 185,103,917 | -10.94% |
| 2024-02-27 | 32.32 | 38.88 | 32.17 | 35.93 | 35.09 | qfq | 5,187,312 | 181,212,812 | 9.64% |
| 2024-02-26 | 32.34 | 33.50 | 31.85 | 32.77 | 32.01 | qfq | 3,663,514 | 119,182,801 | 0.52% |
| 2024-02-23 | 31.50 | 33.42 | 30.63 | 32.60 | 31.84 | qfq | 4,114,885 | 132,636,597 | 6.02% |
| 2024-02-22 | 29.45 | 30.88 | 29.34 | 30.75 | 30.03 | qfq | 3,195,396 | 97,035,600 | 3.47% |
| 2024-02-21 | 29.18 | 30.50 | 29.01 | 29.72 | 29.03 | qfq | 3,744,330 | 111,784,816 | -0.73% |
| 2024-02-20 | 27.65 | 32.03 | 26.95 | 29.94 | 29.24 | qfq | 4,313,064 | 126,266,436 | 7.62% |
| 2024-02-19 | 27.00 | 27.89 | 26.60 | 27.82 | 27.17 | qfq | 3,504,227 | 96,100,190 | 6.67% |
| 2024-02-08 | 23.28 | 26.08 | 22.89 | 26.08 | 25.47 | qfq | 3,497,394 | 86,653,492 | 12.22% |
| 2024-02-07 | 25.21 | 25.30 | 22.53 | 23.24 | 22.70 | qfq | 3,523,911 | 85,291,728 | -7.63% |
| 2024-02-06 | 23.55 | 26.17 | 21.86 | 25.16 | 24.57 | qfq | 2,942,748 | 70,626,506 | 3.11% |
| 2024-02-05 | 27.94 | 27.98 | 23.35 | 24.40 | 23.83 | qfq | 2,841,598 | 70,366,079 | -13.14% |
| 2024-02-02 | 29.72 | 30.53 | 26.91 | 28.09 | 27.43 | qfq | 2,348,900 | 66,839,097 | -5.77% |
| 2024-02-01 | 30.11 | 30.38 | 28.85 | 29.81 | 29.11 | qfq | 2,052,358 | 60,803,739 | -2.07% |
| 2024-01-31 | 32.56 | 32.56 | 29.88 | 30.44 | 29.73 | qfq | 2,729,629 | 84,004,240 | -6.77% |
| 2024-01-30 | 34.43 | 34.43 | 32.65 | 32.65 | 31.89 | qfq | 1,078,789 | 36,015,975 | -5.44% |
| 2024-01-29 | 35.51 | 35.95 | 34.15 | 34.53 | 33.72 | qfq | 1,026,800 | 35,803,617 | -2.87% |
| 2024-01-26 | 36.52 | 36.77 | 35.34 | 35.55 | 34.72 | qfq | 1,347,363 | 48,460,895 | -3.00% |
| 2024-01-25 | 34.26 | 36.95 | 33.82 | 36.65 | 35.79 | qfq | 2,169,569 | 77,707,262 | 6.57% |
| 2024-01-24 | 34.10 | 34.54 | 32.96 | 34.39 | 33.59 | qfq | 1,334,106 | 45,175,741 | 0.64% |
| 2024-01-23 | 34.70 | 34.80 | 33.88 | 34.17 | 33.37 | qfq | 1,167,300 | 39,912,265 | -1.53% |
| 2024-01-22 | 36.83 | 37.33 | 34.54 | 34.70 | 33.89 | qfq | 1,427,309 | 51,342,950 | -5.99% |
| 2024-01-19 | 37.29 | 37.95 | 36.60 | 36.91 | 36.05 | qfq | 1,089,100 | 40,578,124 | -0.51% |
| 2024-01-18 | 37.04 | 37.64 | 36.10 | 37.10 | 36.23 | qfq | 1,406,124 | 51,596,413 | 0.16% |
| 2024-01-17 | 38.50 | 38.50 | 37.01 | 37.04 | 36.18 | qfq | 712,904 | 26,859,377 | -3.29% |
| 2024-01-16 | 38.29 | 38.75 | 37.64 | 38.30 | 37.41 | qfq | 644,329 | 24,521,987 | -0.39% |
| 2024-01-15 | 38.02 | 38.95 | 37.75 | 38.45 | 37.55 | qfq | 812,717 | 31,226,080 | 0.42% |
| 2024-01-12 | 38.46 | 38.94 | 38.18 | 38.29 | 37.40 | qfq | 916,600 | 35,275,922 | -1.11% |
| 2024-01-11 | 37.90 | 38.93 | 37.41 | 38.72 | 37.82 | qfq | 1,307,700 | 50,244,299 | 2.76% |
| 2024-01-10 | 38.91 | 39.02 | 37.68 | 37.68 | 36.80 | qfq | 1,390,745 | 52,913,516 | -3.31% |
| 2024-01-09 | 38.99 | 40.05 | 38.44 | 38.97 | 38.06 | qfq | 1,560,491 | 61,007,148 | 0.62% |
| 2024-01-08 | 40.17 | 40.57 | 38.73 | 38.73 | 37.83 | qfq | 1,310,135 | 51,524,221 | -3.34% |
| 2024-01-05 | 41.13 | 41.34 | 39.70 | 40.07 | 39.14 | qfq | 1,182,367 | 47,783,550 | -2.17% |
| 2024-01-04 | 41.06 | 41.38 | 40.70 | 40.96 | 40.00 | qfq | 1,132,508 | 46,449,894 | -0.46% |
| 2024-01-03 | 42.42 | 42.50 | 40.92 | 41.15 | 40.19 | qfq | 1,935,200 | 80,570,937 | -2.49% |
| 2024-01-02 | 42.95 | 43.40 | 41.80 | 42.20 | 41.22 | qfq | 1,813,700 | 76,501,089 | -1.01% |
| 2023-12-29 | 40.85 | 42.92 | 40.81 | 42.63 | 41.64 | qfq | 2,746,005 | 116,161,339 | 4.15% |
| 2023-12-28 | 40.94 | 41.43 | 40.35 | 40.93 | 39.98 | qfq | 1,932,600 | 79,271,342 | -0.22% |
| 2023-12-27 | 39.87 | 41.15 | 39.72 | 41.02 | 40.06 | qfq | 1,643,752 | 66,809,853 | 2.83% |
| 2023-12-26 | 40.38 | 40.54 | 39.40 | 39.89 | 38.96 | qfq | 1,231,183 | 48,877,160 | -1.60% |
| 2023-12-25 | 40.23 | 40.77 | 39.98 | 40.54 | 39.59 | qfq | 1,014,500 | 41,017,612 | 0.67% |
| 2023-12-22 | 41.10 | 41.46 | 40.01 | 40.27 | 39.33 | qfq | 1,321,140 | 53,803,628 | -2.02% |
| 2023-12-21 | 40.99 | 41.57 | 39.93 | 41.10 | 40.14 | qfq | 1,335,516 | 54,290,867 | 0.24% |
| 2023-12-20 | 41.36 | 41.87 | 40.91 | 41.00 | 40.04 | qfq | 1,284,756 | 53,230,553 | -0.87% |
| 2023-12-19 | 40.50 | 41.62 | 40.35 | 41.36 | 40.40 | qfq | 1,760,016 | 72,673,564 | 1.87% |
| 2023-12-18 | 40.93 | 41.42 | 40.54 | 40.60 | 39.65 | qfq | 1,309,033 | 53,640,105 | -1.31% |
| 2023-12-15 | 40.75 | 41.58 | 40.75 | 41.14 | 40.18 | qfq | 1,241,347 | 51,100,556 | 0.91% |
| 2023-12-14 | 41.85 | 42.14 | 40.77 | 40.77 | 39.82 | qfq | 1,626,629 | 67,009,546 | -2.09% |
| 2023-12-13 | 42.38 | 42.80 | 41.38 | 41.64 | 40.67 | qfq | 1,879,893 | 78,820,744 | -2.25% |
| 2023-12-12 | 42.00 | 42.95 | 41.78 | 42.60 | 41.61 | qfq | 2,020,301 | 85,875,099 | 1.36% |
| 2023-12-11 | 42.00 | 42.39 | 40.71 | 42.03 | 41.05 | qfq | 2,575,157 | 106,867,965 | -1.41% |
| 2023-12-08 | 41.69 | 42.86 | 41.39 | 42.63 | 41.64 | qfq | 2,913,398 | 123,834,839 | 2.75% |
| 2023-12-07 | 41.68 | 41.95 | 41.10 | 41.49 | 40.52 | qfq | 1,409,599 | 58,503,713 | 0.10% |
| 2023-12-06 | 41.59 | 42.65 | 41.24 | 41.45 | 40.48 | qfq | 1,908,669 | 79,636,288 | -0.84% |
| 2023-12-05 | 43.19 | 43.21 | 41.80 | 41.80 | 40.82 | qfq | 2,411,941 | 101,692,229 | -3.29% |
| 2023-12-04 | 43.55 | 43.86 | 42.98 | 43.22 | 42.21 | qfq | 1,666,908 | 72,289,864 | -0.76% |
| 2023-12-01 | 43.72 | 43.80 | 42.46 | 43.55 | 42.53 | qfq | 2,143,413 | 92,538,826 | 0.35% |
| 2023-11-30 | 44.69 | 45.48 | 42.74 | 43.40 | 42.39 | qfq | 3,213,382 | 140,605,612 | -3.88% |
| 2023-11-29 | 45.10 | 46.34 | 45.03 | 45.15 | 44.10 | qfq | 3,459,592 | 157,838,813 | -1.35% |
| 2023-11-28 | 43.08 | 46.21 | 43.01 | 45.77 | 44.70 | qfq | 5,411,755 | 244,780,117 | 5.68% |
| 2023-11-27 | 42.55 | 43.66 | 42.42 | 43.31 | 42.30 | qfq | 2,291,682 | 99,079,536 | 1.43% |
| 2023-11-24 | 44.42 | 44.42 | 42.60 | 42.70 | 41.70 | qfq | 2,533,204 | 109,085,155 | -3.96% |
| 2023-11-23 | 44.00 | 44.48 | 43.63 | 44.46 | 43.42 | qfq | 2,092,441 | 92,495,432 | 1.16% |
| 2023-11-22 | 45.03 | 45.40 | 43.81 | 43.95 | 42.92 | qfq | 3,072,147 | 135,900,346 | -3.00% |
| 2023-11-21 | 46.70 | 46.70 | 44.58 | 45.31 | 44.25 | qfq | 4,699,263 | 214,281,678 | -3.35% |
| 2023-11-20 | 48.10 | 48.19 | 46.25 | 46.88 | 45.79 | qfq | 4,028,395 | 188,135,509 | -1.18% |
| 2023-11-17 | 45.40 | 47.86 | 45.20 | 47.44 | 46.33 | qfq | 5,747,113 | 268,946,478 | 3.90% |
| 2023-11-16 | 45.87 | 46.53 | 45.39 | 45.66 | 44.59 | qfq | 3,622,276 | 166,437,695 | -1.06% |
| 2023-11-15 | 46.85 | 46.96 | 45.60 | 46.15 | 45.07 | qfq | 4,005,373 | 184,673,640 | -0.67% |
| 2023-11-14 | 47.30 | 47.32 | 45.71 | 46.46 | 45.38 | qfq | 5,433,065 | 251,683,899 | -1.80% |
| 2023-11-13 | 44.66 | 47.57 | 44.13 | 47.31 | 46.21 | qfq | 8,001,357 | 368,443,812 | 6.24% |
| 2023-11-10 | 43.43 | 44.84 | 42.76 | 44.53 | 43.49 | qfq | 4,821,154 | 213,598,843 | 1.95% |
| 2023-11-09 | 43.82 | 44.83 | 43.43 | 43.68 | 42.66 | qfq | 3,387,191 | 149,029,615 | -0.39% |
| 2023-11-08 | 44.51 | 44.51 | 43.51 | 43.85 | 42.83 | qfq | 3,539,232 | 155,401,073 | -1.59% |
| 2023-11-07 | 44.22 | 45.15 | 44.02 | 44.56 | 43.52 | qfq | 4,543,998 | 202,388,953 | 1.46% |
| 2023-11-06 | 43.25 | 44.22 | 43.23 | 43.92 | 42.90 | qfq | 4,166,371 | 182,202,428 | 1.76% |
| 2023-11-03 | 42.23 | 43.55 | 42.23 | 43.16 | 42.15 | qfq | 4,535,642 | 194,942,218 | 2.76% |
| 2023-11-02 | 45.38 | 45.38 | 41.98 | 42.00 | 41.02 | qfq | 6,940,008 | 298,822,277 | -8.14% |
| 2023-11-01 | 43.32 | 45.76 | 43.32 | 45.72 | 44.65 | qfq | 9,075,782 | 404,949,606 | 6.28% |
| 2023-10-31 | 44.40 | 44.64 | 42.68 | 43.02 | 42.02 | qfq | 5,551,699 | 241,969,403 | -2.52% |
| 2023-10-30 | 43.50 | 44.73 | 43.02 | 44.13 | 43.10 | qfq | 6,535,568 | 287,254,176 | -2.00% |
| 2023-10-27 | 46.79 | 48.58 | 44.60 | 45.03 | 43.98 | qfq | 9,763,657 | 447,400,105 | -5.20% |
| 2023-10-26 | 48.00 | 50.68 | 45.73 | 47.50 | 46.39 | qfq | 12,836,432 | 611,682,094 | -2.48% |
| 2023-10-25 | 47.88 | 53.18 | 45.21 | 48.71 | 47.57 | qfq | 16,346,111 | 776,561,955 | 9.39% |
| 2023-10-24 | 40.41 | 44.53 | 40.41 | 44.53 | 43.49 | qfq | 4,608,148 | 200,172,714 | 19.99% |
| 2023-10-23 | 37.34 | 39.20 | 36.72 | 37.11 | 36.24 | qfq | 3,139,177 | 118,198,612 | -0.59% |
| 2023-10-20 | 37.99 | 39.28 | 37.02 | 37.33 | 36.46 | qfq | 3,588,997 | 136,114,128 | -4.23% |
| 2023-10-19 | 38.00 | 40.66 | 37.91 | 38.98 | 38.07 | qfq | 3,571,616 | 140,883,527 | 1.91% |
| 2023-10-18 | 39.02 | 39.28 | 38.01 | 38.25 | 37.36 | qfq | 2,585,984 | 99,571,551 | -2.82% |
| 2023-10-17 | 39.39 | 39.76 | 38.38 | 39.36 | 38.44 | qfq | 3,269,900 | 127,742,345 | -0.18% |
| 2023-10-16 | 40.19 | 40.70 | 39.01 | 39.43 | 38.51 | qfq | 4,082,346 | 161,139,222 | -3.14% |
| 2023-10-13 | 39.50 | 41.38 | 39.30 | 40.71 | 39.76 | qfq | 5,652,834 | 230,540,027 | 1.57% |
| 2023-10-12 | 40.46 | 40.80 | 38.80 | 40.08 | 39.14 | qfq | 6,064,662 | 241,746,757 | -2.67% |
| 2023-10-11 | 39.67 | 41.57 | 38.39 | 41.18 | 40.22 | qfq | 8,412,168 | 339,383,973 | 4.57% |
| 2023-10-10 | 38.74 | 39.38 | 37.91 | 39.38 | 38.46 | qfq | 4,833,059 | 187,808,685 | 2.18% |
| 2023-10-09 | 37.85 | 38.79 | 37.62 | 38.54 | 37.64 | qfq | 3,816,861 | 146,542,420 | 1.82% |
| 2023-09-28 | 36.01 | 38.30 | 36.01 | 37.85 | 36.97 | qfq | 4,727,623 | 177,444,217 | 5.64% |
| 2023-09-27 | 37.20 | 37.22 | 35.83 | 35.83 | 34.99 | qfq | 2,970,444 | 108,193,633 | -3.19% |
| 2023-09-26 | 37.06 | 37.39 | 36.66 | 37.01 | 36.15 | qfq | 2,518,503 | 93,086,929 | -0.35% |
| 2023-09-25 | 37.50 | 37.70 | 37.01 | 37.14 | 36.27 | qfq | 2,691,575 | 100,273,803 | -1.01% |
| 2023-09-22 | 37.52 | 37.52 | 36.63 | 37.52 | 36.64 | qfq | 3,749,782 | 139,360,442 | -0.37% |
| 2023-09-21 | 36.76 | 37.88 | 36.48 | 37.66 | 36.78 | qfq | 3,218,073 | 120,286,022 | 2.03% |
| 2023-09-20 | 36.61 | 37.58 | 36.61 | 36.91 | 36.05 | qfq | 2,446,665 | 90,955,926 | -0.43% |
| 2023-09-19 | 38.00 | 38.00 | 36.40 | 37.07 | 36.21 | qfq | 4,421,044 | 164,051,104 | -2.27% |
| 2023-09-18 | 37.75 | 39.16 | 36.95 | 37.93 | 37.05 | qfq | 5,454,141 | 207,908,321 | -0.58% |
| 2023-09-15 | 38.00 | 38.78 | 37.32 | 38.15 | 37.26 | qfq | 5,737,657 | 217,593,229 | -0.93% |
| 2023-09-14 | 38.50 | 40.35 | 38.49 | 38.51 | 37.61 | qfq | 7,933,898 | 312,569,625 | -0.75% |
| 2023-09-13 | 40.00 | 40.39 | 37.72 | 38.80 | 37.89 | qfq | 9,491,455 | 368,193,096 | -5.94% |
| 2023-09-12 | 42.12 | 44.44 | 41.12 | 41.25 | 40.29 | qfq | 12,012,469 | 511,443,352 | -8.92% |
| 2023-09-11 | 47.00 | 51.80 | 44.50 | 45.29 | 44.23 | qfq | 16,576,471 | 803,308,176 | -3.80% |
| 2023-09-08 | 38.47 | 47.08 | 37.56 | 47.08 | 45.98 | qfq | 12,346,525 | 519,948,666 | 20.01% |
| 2023-09-07 | 40.99 | 43.50 | 39.00 | 39.23 | 38.31 | qfq | 9,714,613 | 399,390,581 | -5.36% |
| 2023-09-06 | 38.00 | 42.69 | 37.92 | 41.45 | 40.48 | qfq | 10,920,511 | 445,634,572 | 6.86% |
| 2023-09-05 | 38.15 | 40.50 | 37.96 | 38.79 | 37.88 | qfq | 8,295,722 | 324,595,828 | -1.47% |
| 2023-09-04 | 36.18 | 39.39 | 36.18 | 39.37 | 38.45 | qfq | 8,035,100 | 305,824,944 | 9.39% |
| 2023-09-01 | 35.95 | 37.24 | 35.41 | 35.99 | 35.15 | qfq | 4,258,359 | 153,967,275 | 1.67% |
| 2023-08-31 | 36.03 | 36.50 | 34.95 | 35.40 | 34.57 | qfq | 3,777,209 | 134,029,717 | -1.58% |
| 2023-08-30 | 33.60 | 37.76 | 33.60 | 35.97 | 35.13 | qfq | 6,321,410 | 227,510,393 | 7.44% |
| 2023-08-29 | 31.04 | 33.50 | 31.04 | 33.48 | 32.70 | qfq | 2,274,981 | 74,883,930 | 7.34% |
| 2023-08-28 | 33.50 | 33.59 | 31.15 | 31.19 | 30.46 | qfq | 1,214,100 | 38,978,175 | -0.83% |
| 2023-08-25 | 32.40 | 32.51 | 31.20 | 31.45 | 30.72 | qfq | 1,329,674 | 42,178,858 | -3.17% |
| 2023-08-24 | 32.95 | 33.00 | 32.38 | 32.48 | 31.72 | qfq | 930,100 | 30,408,755 | -0.31% |
| 2023-08-23 | 33.25 | 33.26 | 32.50 | 32.58 | 31.82 | qfq | 938,100 | 30,693,192 | -2.16% |
| 2023-08-22 | 33.22 | 34.01 | 32.40 | 33.30 | 32.52 | qfq | 1,387,400 | 45,958,959 | -0.51% |
| 2023-08-21 | 33.24 | 33.85 | 33.24 | 33.47 | 32.69 | qfq | 897,500 | 30,143,314 | 0.09% |
| 2023-08-18 | 33.27 | 34.29 | 33.16 | 33.44 | 32.66 | qfq | 1,560,985 | 52,773,510 | 0.24% |
| 2023-08-17 | 32.54 | 33.44 | 32.00 | 33.36 | 32.58 | qfq | 1,302,700 | 42,959,586 | 2.80% |
| 2023-08-16 | 32.89 | 33.20 | 32.40 | 32.45 | 31.69 | qfq | 1,094,998 | 35,846,110 | -1.61% |
| 2023-08-15 | 33.33 | 33.92 | 32.88 | 32.98 | 32.21 | qfq | 1,023,885 | 34,054,751 | -1.55% |
| 2023-08-14 | 33.60 | 33.60 | 33.11 | 33.50 | 32.72 | qfq | 983,100 | 32,829,778 | 0.72% |
| 2023-08-11 | 33.97 | 34.23 | 33.25 | 33.26 | 32.48 | qfq | 1,277,198 | 43,004,656 | -2.12% |
| 2023-08-10 | 34.32 | 34.45 | 33.94 | 33.98 | 33.19 | qfq | 1,103,565 | 37,670,855 | -0.59% |
| 2023-08-09 | 34.46 | 34.90 | 34.15 | 34.18 | 33.38 | qfq | 1,402,064 | 48,285,666 | -1.58% |
| 2023-08-08 | 34.85 | 35.71 | 34.66 | 34.73 | 33.92 | qfq | 2,107,976 | 73,799,012 | -1.45% |
| 2023-08-07 | 35.05 | 35.80 | 34.71 | 35.24 | 34.42 | qfq | 2,520,516 | 89,197,527 | -0.76% |
| 2023-08-04 | 37.10 | 37.10 | 35.51 | 35.51 | 34.68 | qfq | 3,705,979 | 134,081,618 | -1.69% |
| 2023-08-03 | 35.65 | 36.23 | 35.05 | 36.12 | 35.28 | qfq | 3,081,074 | 109,602,057 | 0.75% |
| 2023-08-02 | 34.71 | 35.85 | 34.50 | 35.85 | 35.01 | qfq | 3,257,234 | 115,127,304 | 2.63% |
| 2023-08-01 | 34.49 | 35.02 | 33.67 | 34.93 | 34.12 | qfq | 2,097,500 | 72,382,830 | 1.22% |
| 2023-07-31 | 34.37 | 34.94 | 34.08 | 34.51 | 33.70 | qfq | 1,594,300 | 55,132,046 | -0.26% |
| 2023-07-28 | 34.57 | 34.78 | 34.10 | 34.60 | 33.79 | qfq | 2,216,400 | 76,389,797 | -1.31% |
| 2023-07-27 | 35.35 | 35.88 | 34.97 | 35.06 | 34.24 | qfq | 1,887,300 | 66,804,431 | 0.06% |
| 2023-07-26 | 36.50 | 36.50 | 34.80 | 35.04 | 34.22 | qfq | 2,971,468 | 104,716,321 | -3.26% |
| 2023-07-25 | 36.23 | 36.60 | 35.61 | 36.22 | 35.37 | qfq | 2,666,300 | 96,281,684 | 0.30% |
| 2023-07-24 | 35.52 | 36.39 | 35.35 | 36.11 | 35.27 | qfq | 2,760,800 | 99,482,731 | 1.66% |
| 2023-07-21 | 36.44 | 37.13 | 35.45 | 35.52 | 34.69 | qfq | 3,322,035 | 120,276,763 | -2.04% |
| 2023-07-20 | 38.12 | 38.39 | 36.10 | 36.26 | 35.41 | qfq | 5,427,548 | 200,755,513 | -5.70% |
| 2023-07-19 | 37.74 | 39.30 | 36.79 | 38.45 | 37.55 | qfq | 7,400,961 | 282,166,519 | 1.91% |
| 2023-07-18 | 38.32 | 38.80 | 37.71 | 37.73 | 36.85 | qfq | 5,722,739 | 218,499,665 | -1.54% |