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
达瑞电子300976.SZ
最近收盘价51.242026-07-17
最近交易日2026-07-17
成交量（股）5,342,036
成交额（元）292,749,964
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-23 | 2026-06-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-06 | 2025-03-14 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-25 | 2024-06-03 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 59.22 | 59.22 | 50.96 | 51.24 | 51.24 | qfq | 5,342,036 | 292,749,964 | -13.48% |
| 2026-07-16 | 61.93 | 64.65 | 58.94 | 59.22 | 59.22 | qfq | 4,854,427 | 298,562,639 | -4.36% |
| 2026-07-15 | 64.34 | 65.95 | 61.59 | 61.92 | 61.92 | qfq | 3,738,683 | 237,823,700 | -3.28% |
| 2026-07-14 | 63.01 | 64.50 | 60.61 | 64.02 | 64.02 | qfq | 4,154,859 | 260,581,661 | 2.61% |
| 2026-07-13 | 69.38 | 69.60 | 62.20 | 62.39 | 62.39 | qfq | 4,372,200 | 284,881,659 | -10.07% |
| 2026-07-10 | 73.00 | 74.18 | 69.32 | 69.38 | 69.38 | qfq | 4,066,815 | 291,627,320 | -2.92% |
| 2026-07-09 | 70.87 | 71.99 | 66.67 | 71.47 | 71.47 | qfq | 6,051,019 | 417,725,412 | 1.52% |
| 2026-07-08 | 71.96 | 73.03 | 68.21 | 70.40 | 70.40 | qfq | 3,521,696 | 248,420,098 | -1.90% |
| 2026-07-07 | 75.50 | 75.50 | 70.15 | 71.76 | 71.76 | qfq | 4,218,394 | 305,076,137 | -4.95% |
| 2026-07-06 | 79.78 | 81.13 | 74.13 | 75.50 | 75.50 | qfq | 5,650,507 | 436,137,058 | -4.22% |
| 2026-07-03 | 76.77 | 81.89 | 74.63 | 78.83 | 78.83 | qfq | 7,016,222 | 549,375,460 | 2.78% |
| 2026-07-02 | 76.89 | 81.20 | 72.80 | 76.70 | 76.70 | qfq | 7,664,392 | 591,719,286 | -0.25% |
| 2026-07-01 | 80.58 | 81.97 | 76.83 | 76.89 | 76.89 | qfq | 5,973,982 | 471,965,786 | -3.47% |
| 2026-06-30 | 77.86 | 80.56 | 75.05 | 79.65 | 79.65 | qfq | 5,875,807 | 461,956,430 | 3.43% |
| 2026-06-29 | 84.25 | 84.45 | 74.41 | 77.01 | 77.01 | qfq | 8,747,686 | 681,233,737 | -7.71% |
| 2026-06-26 | 88.36 | 92.86 | 82.82 | 83.44 | 83.44 | qfq | 6,546,071 | 566,237,998 | -7.08% |
| 2026-06-25 | 87.89 | 90.30 | 85.00 | 89.80 | 89.80 | qfq | 7,025,212 | 619,681,857 | 3.31% |
| 2026-06-24 | 86.36 | 89.19 | 84.36 | 86.92 | 86.92 | qfq | 6,136,161 | 531,480,793 | 0.14% |
| 2026-06-23 | 88.88 | 92.32 | 86.17 | 86.80 | 86.80 | qfq | 6,018,990 | 537,405,578 | -4.19% |
| 2026-06-22 | 90.03 | 92.50 | 86.56 | 90.60 | 90.60 | qfq | 9,484,263 | 846,660,013 | -3.82% |
| 2026-06-18 | 87.90 | 97.00 | 87.90 | 94.20 | 94.20 | qfq | 7,906,138 | 742,866,524 | 5.77% |
| 2026-06-17 | 86.11 | 91.89 | 85.16 | 89.06 | 89.06 | qfq | 9,633,194 | 862,855,370 | 1.53% |
| 2026-06-16 | 79.56 | 89.54 | 77.18 | 87.72 | 87.72 | qfq | 12,457,655 | 1,042,512,297 | 10.60% |
| 2026-06-15 | 66.80 | 80.40 | 66.30 | 79.31 | 79.31 | qfq | 11,755,046 | 873,101,765 | 18.36% |
| 2026-06-12 | 70.73 | 76.30 | 66.80 | 67.01 | 67.01 | qfq | 10,352,951 | 736,863,350 | -0.13% |
| 2026-06-11 | 66.76 | 68.76 | 65.30 | 67.10 | 67.10 | qfq | 6,823,518 | 457,128,842 | -0.24% |
| 2026-06-10 | 61.59 | 70.20 | 61.59 | 67.26 | 67.26 | qfq | 10,173,544 | 687,411,894 | 6.61% |
| 2026-06-09 | 63.24 | 65.47 | 60.40 | 63.09 | 63.09 | qfq | 6,254,900 | 392,478,420 | 1.76% |
| 2026-06-08 | 63.00 | 66.21 | 60.98 | 62.00 | 62.00 | qfq | 6,781,435 | 430,609,382 | -7.28% |
| 2026-06-05 | 61.56 | 68.79 | 60.85 | 66.87 | 66.87 | qfq | 10,180,163 | 670,893,761 | 9.09% |
| 2026-06-04 | 63.00 | 63.00 | 60.12 | 61.30 | 61.30 | qfq | 6,267,674 | 384,173,867 | -3.10% |
| 2026-06-03 | 64.01 | 65.58 | 62.10 | 63.26 | 63.26 | qfq | 6,886,831 | 442,055,382 | -1.42% |
| 2026-06-02 | 59.92 | 65.29 | 59.61 | 64.17 | 64.17 | qfq | 8,358,552 | 526,190,322 | 7.76% |
| 2026-06-01 | 62.83 | 64.44 | 59.55 | 59.55 | 59.55 | qfq | 6,514,130 | 402,931,350 | -33.09% |
| 2026-05-29 | 97.00 | 98.13 | 88.46 | 89.00 | 63.28 | qfq | 6,030,859 | 551,560,641 | -9.81% |
| 2026-05-28 | 91.14 | 99.96 | 87.38 | 98.68 | 70.17 | qfq | 8,164,501 | 769,376,040 | 7.42% |
| 2026-05-27 | 90.82 | 93.98 | 89.75 | 91.86 | 65.32 | qfq | 4,998,873 | 459,525,506 | 0.39% |
| 2026-05-26 | 88.36 | 91.78 | 86.04 | 91.50 | 65.06 | qfq | 6,607,296 | 596,211,526 | 2.36% |
| 2026-05-25 | 80.80 | 89.57 | 80.54 | 89.39 | 63.56 | qfq | 7,583,606 | 656,555,769 | 11.63% |
| 2026-05-22 | 79.14 | 80.45 | 78.50 | 80.08 | 56.94 | qfq | 4,187,691 | 333,532,074 | 1.64% |
| 2026-05-21 | 83.07 | 84.37 | 78.00 | 78.79 | 56.02 | qfq | 6,454,812 | 525,619,255 | -4.57% |
| 2026-05-20 | 85.08 | 85.99 | 81.27 | 82.56 | 58.70 | qfq | 5,751,302 | 475,548,320 | -2.78% |
| 2026-05-19 | 78.07 | 85.88 | 78.00 | 84.92 | 60.38 | qfq | 8,922,407 | 735,986,581 | 10.03% |
| 2026-05-18 | 75.77 | 77.55 | 75.05 | 77.18 | 54.88 | qfq | 3,685,659 | 281,892,324 | 1.45% |
| 2026-05-15 | 74.20 | 77.02 | 73.83 | 76.08 | 54.10 | qfq | 4,737,521 | 358,043,006 | 1.43% |
| 2026-05-14 | 72.30 | 75.98 | 71.65 | 75.01 | 53.34 | qfq | 5,340,266 | 396,008,628 | 4.24% |
| 2026-05-13 | 68.63 | 73.33 | 67.99 | 71.96 | 51.17 | qfq | 4,316,463 | 308,321,720 | 4.24% |
| 2026-05-12 | 69.96 | 70.22 | 67.88 | 69.03 | 49.08 | qfq | 2,788,751 | 192,099,323 | -1.37% |
| 2026-05-11 | 69.00 | 70.35 | 68.01 | 69.99 | 49.77 | qfq | 3,996,663 | 278,171,752 | 2.55% |
| 2026-05-08 | 66.66 | 68.88 | 66.24 | 68.25 | 48.53 | qfq | 3,060,596 | 206,751,883 | 1.80% |
| 2026-05-07 | 65.45 | 67.07 | 65.02 | 67.04 | 47.67 | qfq | 2,580,736 | 171,379,815 | 2.41% |
| 2026-05-06 | 64.22 | 66.57 | 64.00 | 65.46 | 46.55 | qfq | 4,187,981 | 274,066,601 | 2.39% |
| 2026-04-30 | 63.15 | 64.33 | 63.05 | 63.93 | 45.46 | qfq | 2,355,731 | 150,038,025 | 1.20% |
| 2026-04-29 | 61.97 | 63.78 | 61.73 | 63.17 | 44.92 | qfq | 1,674,340 | 105,504,693 | 1.41% |
| 2026-04-28 | 63.00 | 63.68 | 62.00 | 62.29 | 44.29 | qfq | 2,379,470 | 149,139,946 | -1.49% |
| 2026-04-27 | 62.13 | 64.63 | 62.00 | 63.23 | 44.96 | qfq | 3,658,349 | 233,230,730 | 2.08% |
| 2026-04-24 | 62.02 | 63.60 | 61.27 | 61.94 | 44.04 | qfq | 3,926,745 | 245,275,534 | 3.16% |
| 2026-04-23 | 61.75 | 62.13 | 59.90 | 60.04 | 42.69 | qfq | 1,935,765 | 117,586,582 | -2.58% |
| 2026-04-22 | 60.30 | 61.75 | 60.00 | 61.63 | 43.82 | qfq | 1,999,669 | 122,528,196 | 2.21% |
| 2026-04-21 | 60.02 | 60.46 | 59.60 | 60.30 | 42.88 | qfq | 1,186,621 | 71,243,657 | 0.47% |
| 2026-04-20 | 59.73 | 60.65 | 59.70 | 60.02 | 42.68 | qfq | 1,305,476 | 78,456,220 | 0.10% |
| 2026-04-17 | 59.79 | 60.38 | 59.45 | 59.96 | 42.63 | qfq | 1,208,178 | 72,358,671 | 0.44% |
| 2026-04-16 | 58.44 | 59.95 | 58.09 | 59.70 | 42.45 | qfq | 1,515,210 | 89,901,090 | 2.75% |
| 2026-04-15 | 58.70 | 59.04 | 57.84 | 58.10 | 41.31 | qfq | 1,162,397 | 68,014,695 | -0.34% |
| 2026-04-14 | 58.18 | 58.80 | 57.76 | 58.30 | 41.45 | qfq | 1,486,308 | 86,512,338 | 1.04% |
| 2026-04-13 | 57.54 | 58.47 | 57.12 | 57.70 | 41.03 | qfq | 1,099,356 | 63,620,261 | -0.62% |
| 2026-04-10 | 57.60 | 58.58 | 57.60 | 58.06 | 41.28 | qfq | 1,664,902 | 96,937,454 | 1.40% |
| 2026-04-09 | 56.56 | 57.75 | 55.96 | 57.26 | 40.72 | qfq | 1,565,740 | 89,203,894 | 0.90% |
| 2026-04-08 | 54.80 | 56.90 | 54.80 | 56.75 | 40.35 | qfq | 1,891,174 | 106,225,693 | 5.66% |
| 2026-04-07 | 53.91 | 54.77 | 53.26 | 53.71 | 38.19 | qfq | 761,756 | 41,151,251 | 0.64% |
| 2026-04-03 | 54.03 | 54.78 | 53.33 | 53.37 | 37.95 | qfq | 874,527 | 47,135,988 | -1.08% |
| 2026-04-02 | 55.25 | 55.69 | 53.48 | 53.95 | 38.36 | qfq | 994,435 | 54,044,099 | -2.71% |
| 2026-04-01 | 55.08 | 55.78 | 54.91 | 55.45 | 39.43 | qfq | 1,239,792 | 68,681,947 | 2.02% |
| 2026-03-31 | 53.31 | 54.85 | 53.25 | 54.35 | 38.65 | qfq | 1,458,651 | 79,065,252 | 1.40% |
| 2026-03-30 | 53.25 | 53.95 | 52.60 | 53.60 | 38.11 | qfq | 1,411,289 | 75,100,585 | -0.91% |
| 2026-03-27 | 53.01 | 54.53 | 52.90 | 54.09 | 38.46 | qfq | 862,520 | 46,373,715 | 0.45% |
| 2026-03-26 | 55.93 | 55.93 | 53.65 | 53.85 | 38.29 | qfq | 900,316 | 49,088,286 | -3.06% |
| 2026-03-25 | 54.72 | 56.10 | 54.72 | 55.55 | 39.50 | qfq | 1,278,946 | 71,140,088 | 1.55% |
| 2026-03-24 | 54.63 | 54.80 | 52.93 | 54.70 | 38.89 | qfq | 1,231,256 | 66,319,859 | 1.98% |
| 2026-03-23 | 55.42 | 55.82 | 52.85 | 53.64 | 38.14 | qfq | 2,441,162 | 132,071,447 | -4.96% |
| 2026-03-20 | 56.68 | 58.52 | 56.30 | 56.44 | 40.13 | qfq | 2,101,100 | 120,987,452 | 0.30% |
| 2026-03-19 | 56.96 | 57.25 | 56.15 | 56.27 | 40.01 | qfq | 1,085,584 | 61,458,468 | -2.41% |
| 2026-03-18 | 56.50 | 57.76 | 56.50 | 57.66 | 41.00 | qfq | 1,262,352 | 72,146,148 | 2.38% |
| 2026-03-17 | 58.45 | 58.76 | 56.25 | 56.32 | 40.05 | qfq | 1,243,838 | 71,223,774 | -3.35% |
| 2026-03-16 | 58.00 | 58.27 | 57.22 | 58.27 | 41.43 | qfq | 1,204,063 | 69,553,594 | 0.21% |
| 2026-03-13 | 58.48 | 59.21 | 57.64 | 58.15 | 41.35 | qfq | 1,131,940 | 66,167,074 | -0.60% |
| 2026-03-12 | 58.65 | 59.78 | 58.20 | 58.50 | 41.60 | qfq | 1,336,220 | 78,643,097 | -0.20% |
| 2026-03-11 | 59.19 | 59.73 | 58.42 | 58.62 | 41.68 | qfq | 1,202,244 | 70,954,714 | -1.01% |
| 2026-03-10 | 57.49 | 59.28 | 57.49 | 59.22 | 42.11 | qfq | 1,902,628 | 111,788,061 | 4.63% |
| 2026-03-09 | 56.68 | 56.86 | 55.03 | 56.60 | 40.25 | qfq | 1,679,525 | 94,026,430 | -2.19% |
| 2026-03-06 | 57.00 | 58.24 | 56.74 | 57.87 | 41.15 | qfq | 1,002,033 | 57,825,151 | 0.77% |
| 2026-03-05 | 57.72 | 58.35 | 57.00 | 57.43 | 40.84 | qfq | 1,327,291 | 76,699,886 | 1.77% |
| 2026-03-04 | 55.50 | 57.35 | 55.50 | 56.43 | 40.12 | qfq | 1,035,112 | 58,643,030 | -0.60% |
| 2026-03-03 | 59.98 | 60.48 | 56.70 | 56.77 | 40.37 | qfq | 2,578,878 | 150,187,411 | -5.07% |
| 2026-03-02 | 61.73 | 62.30 | 59.73 | 59.80 | 42.52 | qfq | 2,875,668 | 174,896,322 | -4.87% |
| 2026-02-27 | 63.21 | 63.21 | 62.26 | 62.86 | 44.70 | qfq | 1,582,894 | 99,173,764 | -1.38% |
| 2026-02-26 | 61.80 | 63.85 | 61.60 | 63.74 | 45.32 | qfq | 2,620,008 | 165,398,634 | 2.79% |
| 2026-02-25 | 62.41 | 62.80 | 61.50 | 62.01 | 44.09 | qfq | 1,963,169 | 121,452,191 | -0.63% |
| 2026-02-24 | 61.48 | 63.73 | 60.87 | 62.40 | 44.37 | qfq | 2,470,944 | 153,738,083 | 3.86% |
| 2026-02-13 | 60.99 | 61.40 | 60.04 | 60.08 | 42.72 | qfq | 1,475,260 | 89,562,233 | -1.56% |
| 2026-02-12 | 60.30 | 61.54 | 60.20 | 61.03 | 43.40 | qfq | 1,236,416 | 75,354,213 | 1.26% |
| 2026-02-11 | 60.44 | 60.97 | 60.25 | 60.27 | 42.86 | qfq | 848,276 | 51,321,188 | -0.53% |
| 2026-02-10 | 60.14 | 61.19 | 60.13 | 60.59 | 43.08 | qfq | 1,014,418 | 61,663,801 | 0.45% |
| 2026-02-09 | 59.98 | 60.50 | 59.57 | 60.32 | 42.89 | qfq | 1,125,386 | 67,749,460 | 1.79% |
| 2026-02-06 | 59.38 | 60.16 | 58.86 | 59.26 | 42.14 | qfq | 1,349,966 | 80,353,602 | -0.97% |
| 2026-02-05 | 60.53 | 61.03 | 59.66 | 59.84 | 42.55 | qfq | 1,113,868 | 66,887,518 | -1.30% |
| 2026-02-04 | 61.98 | 62.31 | 60.02 | 60.63 | 43.11 | qfq | 1,954,589 | 118,773,854 | -2.37% |
| 2026-02-03 | 60.55 | 62.34 | 60.55 | 62.10 | 44.16 | qfq | 1,442,528 | 88,907,722 | 2.59% |
| 2026-02-02 | 61.50 | 63.00 | 60.30 | 60.53 | 43.04 | qfq | 1,769,895 | 108,971,337 | -1.38% |
| 2026-01-30 | 60.53 | 61.99 | 59.19 | 61.38 | 43.64 | qfq | 2,261,137 | 137,334,284 | 1.10% |
| 2026-01-29 | 64.01 | 64.77 | 60.70 | 60.71 | 43.17 | qfq | 4,047,024 | 252,945,895 | -5.80% |
| 2026-01-28 | 65.88 | 66.30 | 64.25 | 64.45 | 45.83 | qfq | 2,378,688 | 154,942,410 | -2.35% |
| 2026-01-27 | 65.35 | 66.18 | 62.68 | 66.00 | 46.93 | qfq | 3,318,064 | 214,406,897 | 0.33% |
| 2026-01-26 | 65.34 | 66.93 | 64.50 | 65.78 | 46.77 | qfq | 2,881,222 | 189,286,748 | 0.47% |
| 2026-01-23 | 65.54 | 65.78 | 64.88 | 65.47 | 46.55 | qfq | 1,923,876 | 125,565,131 | 0.34% |
| 2026-01-22 | 66.42 | 66.71 | 65.05 | 65.25 | 46.40 | qfq | 1,791,284 | 117,348,701 | -1.67% |
| 2026-01-21 | 64.30 | 66.55 | 64.17 | 66.36 | 47.19 | qfq | 2,137,545 | 140,224,291 | 2.58% |
| 2026-01-20 | 65.50 | 66.16 | 64.16 | 64.69 | 46.00 | qfq | 2,036,235 | 132,075,809 | -1.72% |
| 2026-01-19 | 67.83 | 67.85 | 65.57 | 65.82 | 46.80 | qfq | 3,141,225 | 208,432,083 | -2.47% |
| 2026-01-16 | 66.24 | 67.49 | 65.81 | 67.49 | 47.99 | qfq | 3,363,568 | 224,746,471 | 1.87% |
| 2026-01-15 | 64.97 | 67.44 | 64.76 | 66.25 | 47.11 | qfq | 3,316,165 | 219,439,831 | 2.19% |
| 2026-01-14 | 64.79 | 66.40 | 63.80 | 64.83 | 46.10 | qfq | 3,349,176 | 218,321,240 | 0.31% |
| 2026-01-13 | 66.98 | 67.00 | 64.38 | 64.63 | 45.96 | qfq | 3,091,646 | 201,099,545 | -2.89% |
| 2026-01-12 | 63.70 | 66.55 | 63.69 | 66.55 | 47.32 | qfq | 4,974,800 | 325,097,321 | 4.03% |
| 2026-01-09 | 63.51 | 64.63 | 63.24 | 63.97 | 45.49 | qfq | 3,575,309 | 228,645,097 | -0.05% |
| 2026-01-08 | 63.56 | 64.87 | 63.36 | 64.00 | 45.51 | qfq | 3,679,331 | 235,628,642 | 0.57% |
| 2026-01-07 | 64.98 | 64.98 | 63.30 | 63.64 | 45.25 | qfq | 5,262,623 | 336,253,921 | -2.44% |
| 2026-01-06 | 66.92 | 67.94 | 64.30 | 65.23 | 46.38 | qfq | 6,430,841 | 422,097,635 | -3.65% |
| 2026-01-05 | 60.47 | 68.68 | 60.47 | 67.70 | 48.14 | qfq | 8,679,658 | 568,779,838 | 12.70% |
| 2025-12-31 | 60.00 | 61.71 | 59.76 | 60.07 | 42.71 | qfq | 1,509,941 | 90,883,699 | 0.20% |
| 2025-12-30 | 60.68 | 61.35 | 59.73 | 59.95 | 42.63 | qfq | 2,317,984 | 139,917,982 | -1.80% |
| 2025-12-29 | 59.98 | 61.87 | 59.98 | 61.05 | 43.41 | qfq | 2,215,837 | 135,776,692 | 1.89% |
| 2025-12-26 | 60.21 | 60.80 | 59.70 | 59.92 | 42.61 | qfq | 1,331,134 | 80,129,200 | -0.79% |
| 2025-12-25 | 60.50 | 60.90 | 59.76 | 60.40 | 42.95 | qfq | 1,291,416 | 77,798,891 | -0.17% |
| 2025-12-24 | 58.98 | 60.99 | 58.68 | 60.50 | 43.02 | qfq | 2,063,122 | 123,696,848 | 3.15% |
| 2025-12-23 | 58.79 | 59.38 | 58.32 | 58.65 | 41.70 | qfq | 1,393,060 | 81,814,584 | -0.24% |
| 2025-12-22 | 58.13 | 59.28 | 58.12 | 58.79 | 41.80 | qfq | 1,150,306 | 67,674,639 | 1.22% |
| 2025-12-19 | 58.45 | 59.08 | 58.00 | 58.08 | 41.30 | qfq | 1,143,200 | 66,847,199 | -0.53% |
| 2025-12-18 | 57.61 | 59.13 | 57.16 | 58.39 | 41.52 | qfq | 1,042,254 | 60,910,111 | 0.83% |
| 2025-12-17 | 56.78 | 57.99 | 56.45 | 57.91 | 41.18 | qfq | 1,221,656 | 70,086,564 | 1.78% |
| 2025-12-16 | 57.76 | 58.39 | 56.47 | 56.90 | 40.46 | qfq | 1,046,136 | 59,566,616 | -1.59% |
| 2025-12-15 | 58.83 | 59.16 | 57.72 | 57.82 | 41.11 | qfq | 1,170,354 | 68,371,359 | -1.85% |
| 2025-12-12 | 59.04 | 59.58 | 58.12 | 58.91 | 41.89 | qfq | 953,488 | 56,232,980 | 0.19% |
| 2025-12-11 | 60.08 | 60.15 | 58.74 | 58.80 | 41.81 | qfq | 790,440 | 46,763,412 | -1.64% |
| 2025-12-10 | 59.61 | 60.20 | 58.84 | 59.78 | 42.51 | qfq | 1,174,194 | 69,823,475 | -0.57% |
| 2025-12-09 | 60.80 | 61.39 | 59.86 | 60.12 | 42.75 | qfq | 1,175,461 | 71,030,586 | -1.07% |
| 2025-12-08 | 60.49 | 61.40 | 59.97 | 60.77 | 43.21 | qfq | 1,320,428 | 80,219,275 | 0.58% |
| 2025-12-05 | 59.56 | 60.68 | 58.83 | 60.42 | 42.96 | qfq | 922,120 | 55,314,241 | 2.30% |
| 2025-12-04 | 59.36 | 59.79 | 58.24 | 59.06 | 42.00 | qfq | 922,844 | 54,314,271 | -0.49% |
| 2025-12-03 | 60.35 | 60.56 | 59.01 | 59.35 | 42.20 | qfq | 1,063,316 | 63,369,883 | -1.35% |
| 2025-12-02 | 60.65 | 61.43 | 59.83 | 60.16 | 42.78 | qfq | 1,206,725 | 73,003,529 | -1.36% |
| 2025-12-01 | 59.78 | 61.18 | 59.31 | 60.99 | 43.37 | qfq | 1,672,220 | 100,819,993 | 1.80% |
| 2025-11-28 | 59.81 | 60.58 | 59.39 | 59.91 | 42.60 | qfq | 908,037 | 54,418,141 | -0.03% |
| 2025-11-27 | 58.07 | 60.58 | 58.07 | 59.93 | 42.61 | qfq | 1,800,100 | 107,455,850 | 2.51% |
| 2025-11-26 | 57.78 | 59.89 | 57.69 | 58.46 | 41.57 | qfq | 1,871,102 | 110,536,988 | 1.07% |
| 2025-11-25 | 56.95 | 58.63 | 56.60 | 57.84 | 41.13 | qfq | 1,312,672 | 76,132,826 | 2.19% |
| 2025-11-24 | 56.06 | 56.80 | 55.31 | 56.60 | 40.25 | qfq | 1,233,828 | 69,519,853 | 2.44% |
| 2025-11-21 | 56.60 | 57.24 | 54.70 | 55.25 | 39.29 | qfq | 1,695,568 | 94,316,508 | -3.83% |
| 2025-11-20 | 57.89 | 58.50 | 57.43 | 57.45 | 40.85 | qfq | 980,674 | 56,680,159 | -0.30% |
| 2025-11-19 | 59.28 | 59.30 | 57.38 | 57.62 | 40.97 | qfq | 1,812,596 | 105,292,244 | -2.50% |
| 2025-11-18 | 60.66 | 60.95 | 58.70 | 59.10 | 42.02 | qfq | 1,334,849 | 79,678,422 | -2.28% |
| 2025-11-17 | 61.20 | 61.64 | 60.30 | 60.48 | 43.00 | qfq | 654,901 | 39,752,657 | -1.18% |
| 2025-11-14 | 62.00 | 62.24 | 61.04 | 61.20 | 43.52 | qfq | 688,369 | 42,412,539 | -1.26% |
| 2025-11-13 | 61.18 | 62.09 | 61.00 | 61.98 | 44.07 | qfq | 807,358 | 49,754,097 | 1.09% |
| 2025-11-12 | 61.78 | 62.36 | 61.00 | 61.31 | 43.59 | qfq | 1,026,360 | 63,060,810 | -0.76% |
| 2025-11-11 | 63.95 | 64.00 | 61.58 | 61.78 | 43.93 | qfq | 1,369,640 | 85,414,073 | -2.69% |
| 2025-11-10 | 64.75 | 65.18 | 62.71 | 63.49 | 45.15 | qfq | 1,650,238 | 104,827,457 | -1.90% |
| 2025-11-07 | 65.76 | 65.89 | 64.22 | 64.72 | 46.02 | qfq | 1,170,896 | 75,895,725 | -2.09% |
| 2025-11-06 | 64.20 | 67.17 | 64.17 | 66.10 | 47.00 | qfq | 2,017,483 | 133,741,056 | 2.96% |
| 2025-11-05 | 63.58 | 64.75 | 63.00 | 64.20 | 45.65 | qfq | 844,522 | 53,946,858 | 0.38% |
| 2025-11-04 | 66.03 | 66.30 | 63.68 | 63.96 | 45.48 | qfq | 1,462,247 | 94,390,489 | -3.05% |
| 2025-11-03 | 67.00 | 67.10 | 62.80 | 65.97 | 46.91 | qfq | 2,719,884 | 176,922,271 | -2.12% |
| 2025-10-31 | 67.22 | 68.16 | 66.78 | 67.40 | 47.93 | qfq | 938,453 | 63,327,472 | 0.24% |
| 2025-10-30 | 69.03 | 69.60 | 66.84 | 67.24 | 47.81 | qfq | 1,553,290 | 105,272,971 | -2.56% |
| 2025-10-29 | 68.80 | 69.88 | 68.52 | 69.01 | 49.07 | qfq | 1,390,992 | 96,144,824 | -0.27% |
| 2025-10-28 | 69.94 | 70.25 | 68.98 | 69.20 | 49.21 | qfq | 1,453,064 | 101,075,540 | -2.04% |
| 2025-10-27 | 69.57 | 70.91 | 69.01 | 70.64 | 50.23 | qfq | 2,120,236 | 148,679,673 | 2.21% |
| 2025-10-24 | 67.00 | 69.26 | 66.86 | 69.11 | 49.14 | qfq | 1,866,424 | 128,186,565 | 3.33% |
| 2025-10-23 | 67.49 | 67.95 | 65.50 | 66.88 | 47.56 | qfq | 1,179,943 | 78,126,658 | -0.85% |
| 2025-10-22 | 68.33 | 69.75 | 67.16 | 67.45 | 47.96 | qfq | 1,548,763 | 105,899,765 | -2.23% |
| 2025-10-21 | 68.51 | 69.46 | 67.56 | 68.99 | 49.06 | qfq | 2,377,816 | 163,493,415 | 1.61% |
| 2025-10-20 | 66.00 | 69.80 | 65.00 | 67.90 | 48.28 | qfq | 2,961,983 | 199,130,810 | 2.57% |
| 2025-10-17 | 64.50 | 66.84 | 64.50 | 66.20 | 47.07 | qfq | 1,950,344 | 128,605,540 | 1.96% |
| 2025-10-16 | 66.61 | 66.61 | 64.76 | 64.93 | 46.17 | qfq | 1,507,730 | 98,805,013 | -2.86% |
| 2025-10-15 | 64.52 | 66.98 | 63.21 | 66.84 | 47.53 | qfq | 1,640,464 | 107,728,243 | 3.82% |
| 2025-10-14 | 68.56 | 68.56 | 64.00 | 64.38 | 45.78 | qfq | 2,321,536 | 153,182,023 | -5.16% |
| 2025-10-13 | 65.01 | 68.80 | 64.28 | 67.88 | 48.27 | qfq | 2,111,307 | 141,371,668 | -2.60% |
| 2025-10-10 | 69.94 | 70.90 | 69.10 | 69.69 | 49.55 | qfq | 1,840,740 | 128,494,545 | -0.85% |
| 2025-10-09 | 72.30 | 72.95 | 70.05 | 70.29 | 49.98 | qfq | 3,865,043 | 273,986,010 | -3.45% |
| 2025-09-30 | 73.61 | 73.98 | 71.60 | 72.80 | 51.76 | qfq | 3,218,356 | 233,790,494 | -1.89% |
| 2025-09-29 | 68.95 | 74.80 | 68.60 | 74.20 | 52.76 | qfq | 4,645,122 | 340,184,505 | 7.09% |
| 2025-09-26 | 72.43 | 72.50 | 68.70 | 69.29 | 49.27 | qfq | 3,825,341 | 267,085,372 | -3.10% |
| 2025-09-25 | 67.90 | 73.68 | 67.51 | 71.51 | 50.85 | qfq | 5,753,554 | 411,366,227 | 5.01% |
| 2025-09-24 | 65.52 | 68.45 | 65.14 | 68.10 | 48.42 | qfq | 3,475,130 | 232,851,328 | 2.48% |
| 2025-09-23 | 69.76 | 69.98 | 64.70 | 66.45 | 47.25 | qfq | 5,297,390 | 352,321,913 | -3.16% |
| 2025-09-22 | 67.00 | 68.62 | 65.25 | 68.62 | 48.79 | qfq | 4,896,004 | 329,275,453 | 6.19% |
| 2025-09-19 | 66.48 | 67.45 | 63.70 | 64.62 | 45.95 | qfq | 3,074,036 | 200,533,745 | -1.90% |
| 2025-09-18 | 64.00 | 68.80 | 64.00 | 65.87 | 46.84 | qfq | 6,607,489 | 443,292,521 | 3.08% |
| 2025-09-17 | 63.02 | 65.20 | 62.75 | 63.90 | 45.44 | qfq | 2,686,564 | 172,517,400 | 1.06% |
| 2025-09-16 | 60.87 | 63.88 | 60.61 | 63.23 | 44.96 | qfq | 3,243,451 | 202,565,661 | 3.88% |
| 2025-09-15 | 61.50 | 61.86 | 60.35 | 60.87 | 43.28 | qfq | 1,866,110 | 113,858,490 | -1.27% |
| 2025-09-12 | 61.90 | 62.68 | 60.98 | 61.65 | 43.84 | qfq | 2,129,692 | 131,532,822 | -0.61% |
| 2025-09-11 | 60.46 | 62.14 | 59.23 | 62.03 | 44.11 | qfq | 2,454,412 | 149,901,120 | 2.61% |
| 2025-09-10 | 61.54 | 62.38 | 59.90 | 60.45 | 42.98 | qfq | 2,261,668 | 137,554,722 | -2.11% |
| 2025-09-09 | 63.57 | 63.57 | 61.50 | 61.75 | 43.91 | qfq | 2,474,773 | 154,709,945 | -3.64% |
| 2025-09-08 | 62.81 | 64.17 | 62.65 | 64.08 | 45.56 | qfq | 2,566,840 | 162,679,012 | 1.59% |
| 2025-09-05 | 60.55 | 63.54 | 60.00 | 63.08 | 44.85 | qfq | 3,565,104 | 221,982,864 | 4.39% |
| 2025-09-04 | 62.19 | 64.18 | 59.48 | 60.43 | 42.97 | qfq | 3,959,131 | 244,883,853 | -1.55% |
| 2025-09-03 | 63.13 | 65.20 | 60.93 | 61.38 | 43.64 | qfq | 3,536,508 | 224,156,471 | -3.03% |
| 2025-09-02 | 65.21 | 65.21 | 61.97 | 63.30 | 45.01 | qfq | 4,846,657 | 306,375,223 | -3.11% |
| 2025-09-01 | 63.50 | 65.33 | 63.10 | 65.33 | 46.45 | qfq | 4,770,473 | 307,756,794 | 3.65% |
| 2025-08-29 | 62.80 | 63.87 | 61.80 | 63.03 | 44.82 | qfq | 3,206,673 | 201,770,364 | -0.30% |
| 2025-08-28 | 62.05 | 63.22 | 59.78 | 63.22 | 44.95 | qfq | 5,690,195 | 351,340,675 | 0.86% |
| 2025-08-27 | 65.66 | 65.83 | 62.65 | 62.68 | 44.57 | qfq | 5,229,395 | 336,751,043 | -4.20% |
| 2025-08-26 | 62.38 | 67.99 | 61.08 | 65.43 | 46.52 | qfq | 7,044,688 | 457,664,956 | 4.77% |
| 2025-08-25 | 61.61 | 63.33 | 61.10 | 62.45 | 44.41 | qfq | 4,292,715 | 267,104,931 | 2.63% |
| 2025-08-22 | 61.36 | 62.81 | 60.66 | 60.85 | 43.27 | qfq | 3,255,612 | 199,295,809 | -1.68% |
| 2025-08-21 | 60.80 | 64.05 | 60.30 | 61.89 | 44.01 | qfq | 5,635,457 | 351,028,371 | 1.93% |
| 2025-08-20 | 60.75 | 60.86 | 59.29 | 60.72 | 43.18 | qfq | 2,758,597 | 165,980,145 | -0.05% |
| 2025-08-19 | 60.89 | 62.17 | 60.06 | 60.75 | 43.20 | qfq | 3,982,425 | 242,066,553 | -0.36% |
| 2025-08-18 | 60.50 | 62.70 | 60.27 | 60.97 | 43.35 | qfq | 5,646,568 | 345,788,797 | 1.67% |
| 2025-08-15 | 59.88 | 61.46 | 58.90 | 59.97 | 42.64 | qfq | 7,994,099 | 481,300,581 | -5.31% |
| 2025-08-14 | 61.16 | 64.15 | 59.88 | 63.33 | 45.03 | qfq | 7,951,283 | 491,852,528 | 3.48% |
| 2025-08-13 | 60.94 | 61.50 | 59.88 | 61.20 | 43.52 | qfq | 3,752,468 | 227,951,790 | 0.34% |
| 2025-08-12 | 61.00 | 61.40 | 59.77 | 60.99 | 43.37 | qfq | 2,841,570 | 172,380,696 | -0.18% |
| 2025-08-11 | 60.39 | 62.39 | 60.27 | 61.10 | 43.45 | qfq | 3,749,091 | 229,502,265 | 0.59% |
| 2025-08-08 | 59.30 | 61.50 | 58.57 | 60.74 | 43.19 | qfq | 4,460,626 | 270,113,766 | 2.26% |
| 2025-08-07 | 59.99 | 61.99 | 59.30 | 59.40 | 42.24 | qfq | 6,316,146 | 381,797,925 | -1.26% |
| 2025-08-06 | 59.10 | 60.60 | 57.57 | 60.16 | 42.78 | qfq | 6,939,445 | 413,930,891 | -0.28% |
| 2025-08-05 | 55.49 | 60.33 | 54.84 | 60.33 | 42.90 | qfq | 7,641,033 | 440,817,753 | 9.41% |
| 2025-08-04 | 54.44 | 55.69 | 54.27 | 55.14 | 39.21 | qfq | 2,801,124 | 154,253,123 | -0.56% |
| 2025-08-01 | 55.03 | 57.49 | 54.20 | 55.45 | 39.43 | qfq | 6,350,824 | 356,607,699 | 2.01% |
| 2025-07-31 | 55.51 | 56.19 | 54.00 | 54.36 | 38.65 | qfq | 4,028,728 | 221,679,987 | -2.48% |
| 2025-07-30 | 55.78 | 57.80 | 55.41 | 55.74 | 39.63 | qfq | 5,400,508 | 303,548,291 | -0.16% |
| 2025-07-29 | 54.48 | 55.96 | 53.87 | 55.83 | 39.70 | qfq | 5,811,302 | 319,158,094 | 3.22% |
| 2025-07-28 | 50.50 | 54.26 | 50.41 | 54.09 | 38.46 | qfq | 5,758,452 | 301,655,440 | 7.11% |
| 2025-07-25 | 49.94 | 50.58 | 49.69 | 50.50 | 35.91 | qfq | 1,684,390 | 84,466,526 | 1.14% |
| 2025-07-24 | 50.24 | 50.77 | 49.60 | 49.93 | 35.50 | qfq | 2,251,044 | 112,348,353 | -0.62% |
| 2025-07-23 | 50.51 | 51.10 | 49.81 | 50.24 | 35.72 | qfq | 1,948,140 | 98,028,419 | -0.73% |
| 2025-07-22 | 50.94 | 51.66 | 50.33 | 50.61 | 35.99 | qfq | 2,267,090 | 115,449,178 | -1.29% |
| 2025-07-21 | 50.70 | 51.97 | 50.11 | 51.27 | 36.46 | qfq | 3,115,231 | 159,427,314 | 1.12% |
| 2025-07-18 | 51.00 | 51.49 | 50.40 | 50.70 | 36.05 | qfq | 2,302,888 | 117,205,893 | -0.59% |
| 2025-07-17 | 50.50 | 51.33 | 49.87 | 51.00 | 36.26 | qfq | 2,980,772 | 151,595,330 | 1.51% |
| 2025-07-16 | 48.82 | 51.95 | 48.41 | 50.24 | 35.72 | qfq | 5,533,207 | 281,164,313 | 3.25% |
| 2025-07-15 | 49.26 | 49.50 | 47.96 | 48.66 | 34.60 | qfq | 2,309,420 | 112,532,157 | -1.24% |
| 2025-07-14 | 48.60 | 49.53 | 48.10 | 49.27 | 35.03 | qfq | 1,859,732 | 90,931,634 | 1.42% |
| 2025-07-11 | 48.79 | 48.84 | 48.13 | 48.58 | 34.54 | qfq | 2,181,880 | 105,751,579 | -0.41% |
| 2025-07-10 | 49.28 | 49.60 | 48.63 | 48.78 | 34.69 | qfq | 2,121,849 | 103,717,406 | -1.18% |
| 2025-07-09 | 49.33 | 50.49 | 49.09 | 49.36 | 35.10 | qfq | 2,761,486 | 137,239,356 | 0.00% |
| 2025-07-08 | 48.72 | 49.87 | 48.57 | 49.36 | 35.10 | qfq | 2,772,288 | 137,140,698 | 1.31% |
| 2025-07-07 | 48.60 | 49.07 | 48.03 | 48.72 | 34.64 | qfq | 1,597,032 | 77,622,251 | -0.35% |
| 2025-07-04 | 49.66 | 49.78 | 48.16 | 48.89 | 34.76 | qfq | 3,566,384 | 174,065,175 | -2.06% |
| 2025-07-03 | 48.19 | 50.46 | 47.81 | 49.92 | 35.50 | qfq | 4,301,820 | 211,118,152 | 4.61% |
| 2025-07-02 | 49.01 | 49.01 | 47.58 | 47.72 | 33.93 | qfq | 2,120,270 | 101,751,369 | -2.85% |
| 2025-07-01 | 49.70 | 49.78 | 48.16 | 49.12 | 34.93 | qfq | 3,163,960 | 154,275,511 | -1.35% |
| 2025-06-30 | 48.48 | 49.86 | 48.20 | 49.79 | 35.40 | qfq | 3,957,340 | 194,017,696 | 3.23% |
| 2025-06-27 | 47.73 | 49.10 | 46.90 | 48.23 | 34.29 | qfq | 4,292,756 | 205,876,699 | 1.05% |
| 2025-06-26 | 48.26 | 48.38 | 47.11 | 47.73 | 33.94 | qfq | 2,621,572 | 125,140,585 | -1.22% |
| 2025-06-25 | 48.28 | 49.12 | 47.85 | 48.32 | 34.36 | qfq | 2,948,992 | 142,395,272 | -0.19% |
| 2025-06-24 | 48.20 | 49.27 | 47.77 | 48.41 | 34.42 | qfq | 3,267,024 | 158,058,701 | 1.45% |
| 2025-06-23 | 48.44 | 48.44 | 47.30 | 47.72 | 33.93 | qfq | 2,521,072 | 120,106,586 | -0.15% |
| 2025-06-20 | 48.80 | 49.45 | 47.20 | 47.79 | 33.98 | qfq | 4,110,736 | 198,780,232 | -2.07% |
| 2025-06-19 | 47.87 | 50.34 | 47.57 | 48.80 | 34.70 | qfq | 8,180,635 | 401,634,201 | 1.77% |
| 2025-06-18 | 45.20 | 48.12 | 44.71 | 47.95 | 34.10 | qfq | 6,360,234 | 298,427,884 | 6.11% |
| 2025-06-17 | 44.19 | 46.80 | 43.90 | 45.19 | 32.13 | qfq | 3,071,712 | 139,486,006 | 2.45% |
| 2025-06-16 | 43.82 | 44.59 | 43.50 | 44.11 | 31.36 | qfq | 1,375,556 | 60,766,337 | 0.71% |
| 2025-06-13 | 44.58 | 44.91 | 43.58 | 43.80 | 31.14 | qfq | 1,665,720 | 73,421,914 | -2.45% |
| 2025-06-12 | 44.40 | 45.28 | 44.40 | 44.90 | 31.93 | qfq | 2,231,796 | 100,166,673 | -0.49% |
| 2025-06-11 | 43.48 | 46.85 | 43.48 | 45.12 | 32.08 | qfq | 4,138,520 | 188,348,588 | 3.92% |
| 2025-06-10 | 44.75 | 44.95 | 43.00 | 43.42 | 30.87 | qfq | 2,220,040 | 97,227,333 | -3.08% |
| 2025-06-09 | 44.72 | 45.27 | 44.58 | 44.80 | 31.86 | qfq | 1,592,312 | 71,392,766 | 0.22% |
| 2025-06-06 | 44.66 | 45.00 | 44.22 | 44.70 | 31.78 | qfq | 1,528,927 | 68,106,494 | -28.71% |
| 2025-06-05 | 62.19 | 63.08 | 61.46 | 62.70 | 31.79 | qfq | 1,641,442 | 102,133,132 | 0.82% |
| 2025-06-04 | 62.59 | 62.92 | 61.72 | 62.19 | 31.53 | qfq | 1,211,080 | 75,293,862 | -0.64% |
| 2025-06-03 | 61.74 | 63.36 | 61.39 | 62.59 | 31.74 | qfq | 1,864,655 | 116,185,672 | 0.50% |
| 2025-05-30 | 63.41 | 64.03 | 61.98 | 62.28 | 31.58 | qfq | 2,110,440 | 132,688,188 | -1.61% |
| 2025-05-29 | 62.78 | 64.88 | 62.64 | 63.30 | 32.10 | qfq | 3,196,360 | 202,605,019 | 1.56% |
| 2025-05-28 | 58.71 | 63.85 | 58.11 | 62.33 | 31.61 | qfq | 3,637,312 | 221,506,215 | 6.66% |
| 2025-05-27 | 59.16 | 59.16 | 58.31 | 58.44 | 29.63 | qfq | 1,003,800 | 58,791,737 | -1.42% |
| 2025-05-26 | 58.40 | 59.75 | 57.68 | 59.28 | 30.06 | qfq | 1,362,000 | 80,129,080 | 1.33% |
| 2025-05-23 | 59.63 | 60.39 | 58.50 | 58.50 | 29.66 | qfq | 2,074,119 | 122,709,620 | -2.04% |
| 2025-05-22 | 61.02 | 61.36 | 59.58 | 59.72 | 30.28 | qfq | 4,095,112 | 247,070,207 | -5.83% |
| 2025-05-21 | 62.40 | 66.60 | 62.40 | 63.42 | 32.16 | qfq | 5,680,910 | 365,408,121 | 5.79% |
| 2025-05-20 | 59.66 | 60.19 | 58.56 | 59.95 | 30.40 | qfq | 869,560 | 51,772,389 | 1.40% |
| 2025-05-19 | 59.35 | 59.45 | 58.40 | 59.12 | 29.98 | qfq | 762,330 | 44,942,377 | -0.39% |
| 2025-05-16 | 58.89 | 59.96 | 58.77 | 59.35 | 30.09 | qfq | 889,209 | 52,807,404 | 0.94% |
| 2025-05-15 | 59.41 | 59.59 | 58.50 | 58.80 | 29.82 | qfq | 728,320 | 42,944,945 | -0.98% |
| 2025-05-14 | 59.40 | 60.29 | 58.89 | 59.38 | 30.11 | qfq | 1,302,760 | 77,421,714 | -0.47% |
| 2025-05-13 | 61.00 | 61.21 | 59.57 | 59.66 | 30.25 | qfq | 1,862,141 | 112,374,995 | -0.58% |
| 2025-05-12 | 60.10 | 60.51 | 59.27 | 60.01 | 30.43 | qfq | 1,847,660 | 110,751,433 | 1.75% |
| 2025-05-09 | 60.13 | 60.13 | 58.79 | 58.98 | 29.91 | qfq | 1,109,040 | 65,676,725 | -1.99% |
| 2025-05-08 | 59.34 | 60.40 | 59.30 | 60.18 | 30.52 | qfq | 1,163,500 | 69,894,124 | 1.04% |
| 2025-05-07 | 60.90 | 61.00 | 59.02 | 59.56 | 30.20 | qfq | 1,444,040 | 86,417,414 | -0.40% |
| 2025-05-06 | 58.46 | 59.99 | 58.03 | 59.80 | 30.32 | qfq | 2,173,818 | 128,669,516 | 3.50% |
| 2025-04-30 | 57.24 | 58.39 | 57.12 | 57.78 | 29.30 | qfq | 1,157,748 | 66,951,932 | 1.07% |
| 2025-04-29 | 56.73 | 57.64 | 56.72 | 57.17 | 28.99 | qfq | 1,048,854 | 60,044,850 | 0.28% |
| 2025-04-28 | 58.90 | 58.90 | 56.97 | 57.01 | 28.91 | qfq | 1,771,465 | 101,468,176 | -2.35% |
| 2025-04-25 | 59.04 | 59.44 | 56.13 | 58.38 | 29.60 | qfq | 2,820,500 | 163,996,139 | -2.21% |
| 2025-04-24 | 58.53 | 59.95 | 57.72 | 59.70 | 30.27 | qfq | 2,299,800 | 135,948,769 | 1.96% |
| 2025-04-23 | 56.64 | 58.88 | 56.64 | 58.55 | 29.69 | qfq | 1,988,320 | 115,699,764 | 4.63% |
| 2025-04-22 | 55.13 | 56.84 | 55.11 | 55.96 | 28.38 | qfq | 1,485,480 | 83,400,590 | 0.81% |
| 2025-04-21 | 54.20 | 56.00 | 53.81 | 55.51 | 28.15 | qfq | 1,624,540 | 89,583,021 | 3.43% |
| 2025-04-18 | 52.86 | 54.26 | 52.54 | 53.67 | 27.21 | qfq | 1,109,500 | 59,192,996 | 1.55% |
| 2025-04-17 | 52.78 | 53.89 | 52.47 | 52.85 | 26.80 | qfq | 897,895 | 47,870,894 | -0.36% |
| 2025-04-16 | 54.00 | 54.20 | 51.91 | 53.04 | 26.89 | qfq | 1,154,225 | 61,343,033 | -2.14% |
| 2025-04-15 | 55.16 | 55.34 | 53.51 | 54.20 | 27.48 | qfq | 1,467,369 | 79,407,451 | -1.06% |
| 2025-04-14 | 58.00 | 59.00 | 54.32 | 54.78 | 27.78 | qfq | 3,066,693 | 172,982,945 | 2.05% |
| 2025-04-11 | 51.11 | 54.67 | 50.52 | 53.68 | 27.22 | qfq | 1,792,320 | 94,880,116 | 3.83% |
| 2025-04-10 | 52.49 | 53.67 | 51.52 | 51.70 | 26.22 | qfq | 2,113,290 | 111,197,534 | 4.53% |
| 2025-04-09 | 48.21 | 49.90 | 44.79 | 49.46 | 25.08 | qfq | 2,317,890 | 111,484,694 | 0.34% |
| 2025-04-08 | 48.50 | 51.43 | 47.71 | 49.29 | 24.99 | qfq | 2,200,310 | 108,505,779 | 1.42% |
| 2025-04-07 | 54.08 | 54.89 | 48.32 | 48.60 | 24.64 | qfq | 2,721,407 | 139,720,476 | -19.54% |
| 2025-04-03 | 65.64 | 65.97 | 60.27 | 60.40 | 30.63 | qfq | 3,021,392 | 188,582,892 | -8.90% |
| 2025-04-02 | 66.11 | 67.42 | 65.89 | 66.30 | 33.62 | qfq | 554,960 | 36,979,517 | 0.29% |
| 2025-04-01 | 66.40 | 67.11 | 65.80 | 66.11 | 33.52 | qfq | 790,360 | 52,581,167 | -0.48% |
| 2025-03-31 | 65.12 | 66.57 | 64.98 | 66.43 | 33.68 | qfq | 693,100 | 45,537,793 | 0.97% |
| 2025-03-28 | 66.51 | 66.95 | 65.76 | 65.79 | 33.36 | qfq | 669,820 | 44,429,697 | -1.22% |
| 2025-03-27 | 66.40 | 67.44 | 65.75 | 66.60 | 33.77 | qfq | 845,173 | 56,255,054 | 0.35% |
| 2025-03-26 | 66.00 | 66.92 | 66.00 | 66.37 | 33.65 | qfq | 617,963 | 41,150,731 | 0.41% |
| 2025-03-25 | 67.36 | 67.88 | 65.83 | 66.10 | 33.52 | qfq | 922,390 | 61,372,125 | -2.06% |
| 2025-03-24 | 67.26 | 69.20 | 65.80 | 67.49 | 34.22 | qfq | 1,466,171 | 98,795,071 | 0.36% |
| 2025-03-21 | 70.10 | 70.16 | 67.24 | 67.25 | 34.10 | qfq | 1,927,755 | 131,904,345 | -4.81% |
| 2025-03-20 | 70.66 | 72.16 | 70.19 | 70.65 | 35.82 | qfq | 1,389,620 | 98,995,044 | 0.34% |
| 2025-03-19 | 72.37 | 72.37 | 70.01 | 70.41 | 35.70 | qfq | 1,492,480 | 105,756,368 | -2.80% |
| 2025-03-18 | 72.11 | 72.79 | 71.68 | 72.44 | 36.73 | qfq | 1,551,560 | 112,047,569 | 0.46% |
| 2025-03-17 | 70.51 | 72.80 | 69.50 | 72.11 | 36.56 | qfq | 2,274,621 | 162,903,643 | 2.79% |
| 2025-03-14 | 68.48 | 71.00 | 67.63 | 70.15 | 35.57 | qfq | 1,741,723 | 120,503,898 | 1.10% |
| 2025-03-13 | 71.24 | 71.36 | 68.44 | 69.39 | 34.78 | qfq | 1,784,700 | 123,917,567 | -2.60% |
| 2025-03-12 | 69.80 | 73.39 | 68.71 | 71.24 | 35.71 | qfq | 2,704,680 | 193,264,007 | 2.49% |
| 2025-03-11 | 69.59 | 70.20 | 68.67 | 69.51 | 34.84 | qfq | 954,220 | 66,159,804 | -0.91% |
| 2025-03-10 | 70.25 | 71.10 | 69.38 | 70.15 | 35.16 | qfq | 955,413 | 67,093,405 | -0.13% |
| 2025-03-07 | 70.70 | 71.80 | 69.86 | 70.24 | 35.21 | qfq | 1,241,980 | 87,810,778 | -1.08% |
| 2025-03-06 | 71.63 | 72.20 | 70.80 | 71.01 | 35.60 | qfq | 1,493,820 | 106,508,964 | 0.30% |
| 2025-03-05 | 69.50 | 70.88 | 68.30 | 70.80 | 35.49 | qfq | 1,767,840 | 123,088,374 | 2.24% |
| 2025-03-04 | 67.51 | 69.31 | 67.05 | 69.25 | 34.71 | qfq | 1,340,380 | 91,993,740 | 1.82% |
| 2025-03-03 | 67.30 | 69.20 | 65.93 | 68.01 | 34.09 | qfq | 1,547,690 | 105,249,850 | 1.57% |
| 2025-02-28 | 70.89 | 71.28 | 66.72 | 66.96 | 33.57 | qfq | 1,967,680 | 134,799,003 | -6.56% |
| 2025-02-27 | 72.10 | 72.74 | 69.39 | 71.66 | 35.92 | qfq | 1,963,440 | 139,576,735 | -0.80% |
| 2025-02-26 | 72.05 | 73.30 | 71.66 | 72.24 | 36.21 | qfq | 1,769,700 | 127,861,108 | 0.47% |
| 2025-02-25 | 69.74 | 73.45 | 69.38 | 71.90 | 36.04 | qfq | 2,631,801 | 189,000,162 | 1.58% |
| 2025-02-24 | 70.87 | 72.57 | 70.32 | 70.78 | 35.48 | qfq | 2,181,015 | 155,799,892 | -0.03% |
| 2025-02-21 | 70.42 | 71.22 | 69.57 | 70.80 | 35.49 | qfq | 1,911,760 | 134,628,541 | 0.81% |
| 2025-02-20 | 69.10 | 70.85 | 68.79 | 70.23 | 35.20 | qfq | 2,048,080 | 143,226,939 | 2.23% |
| 2025-02-19 | 67.16 | 68.74 | 66.99 | 68.70 | 34.44 | qfq | 1,554,140 | 106,091,986 | 2.55% |
| 2025-02-18 | 69.93 | 70.24 | 66.93 | 66.99 | 33.58 | qfq | 1,968,490 | 134,648,957 | -4.19% |
| 2025-02-17 | 69.54 | 70.78 | 68.60 | 69.92 | 35.05 | qfq | 1,308,510 | 91,243,179 | 0.49% |
| 2025-02-14 | 70.42 | 70.80 | 69.11 | 69.58 | 34.88 | qfq | 1,690,695 | 118,293,831 | -0.98% |
| 2025-02-13 | 72.22 | 72.22 | 69.84 | 70.27 | 35.22 | qfq | 2,015,717 | 142,368,593 | -2.70% |
| 2025-02-12 | 70.91 | 72.39 | 70.89 | 72.22 | 36.20 | qfq | 1,925,340 | 138,529,357 | 1.29% |
| 2025-02-11 | 73.98 | 73.98 | 71.20 | 71.30 | 35.74 | qfq | 2,885,380 | 207,708,106 | -4.58% |
| 2025-02-10 | 72.40 | 74.80 | 70.88 | 74.72 | 37.46 | qfq | 3,600,707 | 261,394,139 | 3.03% |
| 2025-02-07 | 73.20 | 73.49 | 71.80 | 72.52 | 36.35 | qfq | 3,094,264 | 224,453,721 | -0.41% |
| 2025-02-06 | 71.17 | 73.18 | 71.01 | 72.82 | 36.50 | qfq | 3,026,877 | 219,105,986 | 2.58% |
| 2025-02-05 | 69.61 | 71.26 | 68.86 | 70.99 | 35.59 | qfq | 2,211,543 | 155,077,754 | 2.84% |
| 2025-01-27 | 70.65 | 70.81 | 68.71 | 69.03 | 34.60 | qfq | 1,724,500 | 120,246,119 | -1.82% |
| 2025-01-24 | 69.02 | 70.88 | 69.02 | 70.31 | 35.24 | qfq | 1,805,240 | 126,652,611 | 1.15% |
| 2025-01-23 | 71.53 | 71.89 | 69.51 | 69.51 | 34.84 | qfq | 2,668,380 | 188,757,178 | -2.40% |
| 2025-01-22 | 69.20 | 72.38 | 68.60 | 71.22 | 35.70 | qfq | 3,223,780 | 229,334,649 | 2.21% |
| 2025-01-21 | 70.05 | 70.99 | 67.67 | 69.68 | 34.93 | qfq | 3,994,000 | 276,745,452 | 1.31% |
| 2025-01-20 | 67.61 | 69.31 | 67.61 | 68.78 | 34.48 | qfq | 1,877,540 | 128,694,825 | 2.81% |
| 2025-01-17 | 65.32 | 67.56 | 65.31 | 66.90 | 33.54 | qfq | 2,031,600 | 135,766,677 | 2.29% |
| 2025-01-16 | 65.71 | 66.90 | 64.66 | 65.40 | 32.78 | qfq | 2,502,640 | 164,358,258 | -1.90% |
| 2025-01-15 | 66.76 | 67.55 | 66.06 | 66.67 | 33.42 | qfq | 1,437,180 | 96,066,526 | -0.13% |
| 2025-01-14 | 62.98 | 67.32 | 62.69 | 66.76 | 33.47 | qfq | 2,329,620 | 152,877,355 | 6.92% |
| 2025-01-13 | 61.95 | 63.50 | 60.51 | 62.44 | 31.30 | qfq | 1,426,040 | 88,574,780 | -1.59% |
| 2025-01-10 | 64.98 | 65.80 | 63.00 | 63.45 | 31.81 | qfq | 1,564,440 | 100,974,837 | -2.98% |
| 2025-01-09 | 64.02 | 66.66 | 63.37 | 65.40 | 32.78 | qfq | 1,977,160 | 129,995,436 | 1.18% |
| 2025-01-08 | 63.33 | 65.44 | 61.75 | 64.64 | 32.40 | qfq | 2,103,220 | 134,044,081 | 0.81% |
| 2025-01-07 | 61.99 | 64.28 | 61.81 | 64.12 | 32.14 | qfq | 2,057,620 | 130,813,878 | 3.22% |
| 2025-01-06 | 64.80 | 64.88 | 61.00 | 62.12 | 31.14 | qfq | 2,147,300 | 135,083,288 | -4.12% |
| 2025-01-03 | 66.50 | 67.74 | 64.40 | 64.79 | 32.48 | qfq | 2,248,420 | 148,705,555 | -2.16% |
| 2025-01-02 | 68.50 | 69.48 | 65.40 | 66.22 | 33.19 | qfq | 2,525,069 | 170,466,087 | -3.33% |
| 2024-12-31 | 73.15 | 74.14 | 68.50 | 68.50 | 34.34 | qfq | 2,991,429 | 211,471,377 | -7.66% |
| 2024-12-30 | 74.50 | 75.14 | 72.22 | 74.18 | 37.18 | qfq | 2,867,160 | 209,796,703 | -1.36% |
| 2024-12-27 | 71.84 | 76.60 | 71.55 | 75.20 | 37.70 | qfq | 5,108,400 | 381,349,386 | 4.03% |
| 2024-12-26 | 71.40 | 73.70 | 70.17 | 72.29 | 36.24 | qfq | 3,306,920 | 239,521,383 | 1.25% |
| 2024-12-25 | 71.80 | 73.87 | 70.29 | 71.40 | 35.79 | qfq | 3,418,947 | 246,463,037 | -0.76% |
| 2024-12-24 | 72.40 | 74.30 | 70.12 | 71.95 | 36.07 | qfq | 3,281,400 | 236,316,183 | 1.20% |
| 2024-12-23 | 75.00 | 75.99 | 71.00 | 71.10 | 35.64 | qfq | 4,236,195 | 308,131,803 | -5.50% |
| 2024-12-20 | 74.58 | 78.01 | 73.65 | 75.24 | 37.72 | qfq | 5,643,660 | 428,050,630 | -1.89% |
| 2024-12-19 | 68.32 | 77.55 | 67.35 | 76.69 | 38.44 | qfq | 7,191,388 | 523,188,713 | 11.29% |
| 2024-12-18 | 67.00 | 71.77 | 65.01 | 68.91 | 34.54 | qfq | 3,952,487 | 269,967,700 | 4.13% |
| 2024-12-17 | 69.75 | 70.57 | 65.88 | 66.18 | 33.17 | qfq | 3,630,201 | 245,090,283 | -5.12% |
| 2024-12-16 | 72.79 | 72.91 | 69.03 | 69.75 | 34.96 | qfq | 4,276,512 | 300,570,294 | -4.39% |
| 2024-12-13 | 69.80 | 74.95 | 67.90 | 72.95 | 36.57 | qfq | 7,843,133 | 558,422,746 | 2.49% |
| 2024-12-12 | 64.24 | 73.00 | 63.81 | 71.18 | 35.68 | qfq | 7,680,875 | 526,214,121 | 11.34% |
| 2024-12-11 | 63.00 | 64.48 | 62.17 | 63.93 | 32.05 | qfq | 2,209,100 | 140,563,107 | 1.44% |
| 2024-12-10 | 64.95 | 65.48 | 62.85 | 63.02 | 31.59 | qfq | 2,078,480 | 132,708,837 | 0.27% |
| 2024-12-09 | 62.88 | 63.88 | 61.56 | 62.85 | 31.51 | qfq | 1,615,310 | 101,593,266 | -0.06% |
| 2024-12-06 | 62.45 | 63.36 | 61.83 | 62.89 | 31.53 | qfq | 1,739,580 | 109,075,345 | 0.59% |
| 2024-12-05 | 61.51 | 63.19 | 61.51 | 62.52 | 31.34 | qfq | 1,656,180 | 103,195,981 | 0.84% |
| 2024-12-04 | 62.04 | 63.95 | 61.40 | 62.00 | 31.08 | qfq | 2,433,542 | 152,599,812 | -0.94% |
| 2024-12-03 | 61.20 | 64.48 | 60.90 | 62.59 | 31.38 | qfq | 2,675,541 | 167,943,053 | 1.79% |
| 2024-12-02 | 59.55 | 61.60 | 59.53 | 61.49 | 30.82 | qfq | 1,614,780 | 98,623,590 | 3.26% |
| 2024-11-29 | 59.40 | 60.17 | 57.86 | 59.55 | 29.85 | qfq | 1,058,620 | 62,678,384 | 1.45% |
| 2024-11-28 | 59.50 | 59.82 | 58.68 | 58.70 | 29.43 | qfq | 946,400 | 55,956,057 | -1.34% |
| 2024-11-27 | 57.34 | 59.65 | 55.91 | 59.50 | 29.83 | qfq | 1,357,570 | 78,315,127 | 2.80% |
| 2024-11-26 | 58.53 | 59.56 | 57.81 | 57.88 | 29.01 | qfq | 901,890 | 52,844,220 | -1.25% |
| 2024-11-25 | 58.61 | 58.95 | 57.33 | 58.61 | 29.38 | qfq | 1,207,542 | 70,215,726 | -0.05% |
| 2024-11-22 | 60.43 | 61.96 | 58.56 | 58.64 | 29.40 | qfq | 2,000,560 | 121,440,964 | -2.96% |
| 2024-11-21 | 60.96 | 60.96 | 59.28 | 60.43 | 30.29 | qfq | 1,049,096 | 63,228,664 | -1.02% |
| 2024-11-20 | 60.40 | 61.65 | 60.02 | 61.05 | 30.60 | qfq | 1,310,266 | 79,795,141 | 0.61% |
| 2024-11-19 | 57.74 | 60.74 | 57.74 | 60.68 | 30.42 | qfq | 1,711,555 | 101,763,454 | 4.87% |
| 2024-11-18 | 60.99 | 60.99 | 57.01 | 57.86 | 29.00 | qfq | 1,798,014 | 105,066,537 | -3.73% |
| 2024-11-15 | 61.01 | 63.27 | 60.00 | 60.10 | 30.13 | qfq | 2,288,240 | 141,164,272 | -1.44% |
| 2024-11-14 | 63.30 | 63.49 | 60.78 | 60.98 | 30.57 | qfq | 1,522,600 | 94,340,378 | -3.27% |
| 2024-11-13 | 62.66 | 63.17 | 60.83 | 63.04 | 31.60 | qfq | 1,982,180 | 122,800,180 | 0.38% |
| 2024-11-12 | 63.46 | 64.74 | 62.20 | 62.80 | 31.48 | qfq | 2,709,387 | 171,668,754 | -1.04% |
| 2024-11-11 | 61.79 | 63.55 | 61.10 | 63.46 | 31.81 | qfq | 2,469,846 | 155,600,478 | 2.37% |
| 2024-11-08 | 61.50 | 62.58 | 61.08 | 61.99 | 31.07 | qfq | 2,243,319 | 138,903,332 | 2.04% |
| 2024-11-07 | 58.81 | 61.02 | 58.80 | 60.75 | 30.45 | qfq | 1,700,220 | 101,565,787 | 2.20% |
| 2024-11-06 | 60.69 | 61.35 | 59.04 | 59.44 | 29.80 | qfq | 1,827,573 | 109,865,719 | -1.16% |
| 2024-11-05 | 58.90 | 60.68 | 58.44 | 60.14 | 30.15 | qfq | 1,862,193 | 111,521,580 | 2.65% |
| 2024-11-04 | 57.49 | 58.89 | 57.34 | 58.59 | 29.37 | qfq | 1,559,230 | 90,929,063 | 2.95% |
| 2024-11-01 | 60.50 | 61.17 | 56.88 | 56.91 | 28.53 | qfq | 3,088,580 | 181,370,049 | -7.16% |
| 2024-10-31 | 61.79 | 62.70 | 60.87 | 61.30 | 30.73 | qfq | 2,338,073 | 144,588,091 | -0.45% |
| 2024-10-30 | 60.91 | 62.79 | 60.54 | 61.58 | 30.87 | qfq | 1,784,000 | 109,894,408 | 0.03% |
| 2024-10-29 | 64.28 | 64.28 | 61.56 | 61.56 | 30.86 | qfq | 2,991,590 | 187,766,902 | -4.11% |
| 2024-10-28 | 62.31 | 64.30 | 61.76 | 64.20 | 32.18 | qfq | 3,494,326 | 221,585,140 | 3.05% |
| 2024-10-25 | 61.13 | 63.36 | 61.13 | 62.30 | 31.23 | qfq | 3,017,936 | 187,983,691 | 2.15% |
| 2024-10-24 | 60.50 | 62.24 | 60.20 | 60.99 | 30.57 | qfq | 1,947,380 | 119,500,715 | -0.94% |
| 2024-10-23 | 60.97 | 63.67 | 60.97 | 61.57 | 30.86 | qfq | 3,893,760 | 242,988,653 | 1.43% |
| 2024-10-22 | 62.34 | 62.34 | 59.60 | 60.70 | 30.43 | qfq | 3,048,660 | 184,861,330 | -2.69% |
| 2024-10-21 | 61.70 | 63.80 | 59.65 | 62.38 | 31.27 | qfq | 5,865,588 | 361,716,515 | 1.55% |
| 2024-10-18 | 60.59 | 62.37 | 56.80 | 61.43 | 30.79 | qfq | 7,023,103 | 421,611,900 | -1.24% |
| 2024-10-17 | 60.88 | 63.60 | 60.52 | 62.20 | 31.18 | qfq | 3,194,300 | 199,453,278 | 2.12% |
| 2024-10-16 | 58.90 | 61.68 | 58.90 | 60.91 | 30.53 | qfq | 2,311,300 | 139,628,236 | 0.83% |
| 2024-10-15 | 59.50 | 62.47 | 58.76 | 60.41 | 30.28 | qfq | 3,224,680 | 196,790,736 | 1.21% |
| 2024-10-14 | 55.39 | 59.80 | 54.57 | 59.69 | 29.92 | qfq | 2,786,514 | 160,183,492 | 7.59% |
| 2024-10-11 | 59.36 | 59.57 | 54.52 | 55.48 | 27.81 | qfq | 2,567,010 | 144,909,545 | -6.87% |
| 2024-10-10 | 62.21 | 62.79 | 58.42 | 59.57 | 29.86 | qfq | 2,963,205 | 178,289,492 | -3.14% |
| 2024-10-09 | 64.81 | 66.59 | 60.30 | 61.50 | 30.83 | qfq | 4,769,120 | 302,179,822 | -7.57% |
| 2024-10-08 | 66.54 | 66.54 | 62.38 | 66.54 | 33.36 | qfq | 5,738,647 | 374,425,444 | 20.00% |
| 2024-09-30 | 47.75 | 55.45 | 47.70 | 55.45 | 27.80 | qfq | 4,515,944 | 232,664,176 | 20.00% |
| 2024-09-27 | 43.71 | 46.48 | 43.00 | 46.21 | 23.16 | qfq | 2,273,003 | 101,963,394 | 8.37% |
| 2024-09-26 | 40.95 | 42.64 | 40.79 | 42.64 | 21.37 | qfq | 1,265,756 | 53,069,096 | 4.13% |
| 2024-09-25 | 41.29 | 42.37 | 40.90 | 40.95 | 20.53 | qfq | 1,384,480 | 57,657,389 | -0.27% |
| 2024-09-24 | 39.56 | 41.14 | 39.10 | 41.06 | 20.58 | qfq | 1,297,080 | 52,279,848 | 3.69% |
| 2024-09-23 | 40.72 | 41.23 | 39.56 | 39.60 | 19.85 | qfq | 1,264,560 | 50,761,511 | -2.56% |
| 2024-09-20 | 41.75 | 41.98 | 40.40 | 40.64 | 20.37 | qfq | 1,039,500 | 42,561,398 | -2.35% |
| 2024-09-19 | 41.42 | 41.98 | 40.88 | 41.62 | 20.86 | qfq | 744,000 | 30,873,709 | 0.65% |
| 2024-09-18 | 42.01 | 42.01 | 40.70 | 41.35 | 20.73 | qfq | 698,600 | 28,783,029 | -1.57% |
| 2024-09-13 | 42.76 | 42.79 | 41.88 | 42.01 | 21.06 | qfq | 764,325 | 32,268,761 | -1.36% |
| 2024-09-12 | 43.65 | 44.16 | 42.55 | 42.59 | 21.35 | qfq | 876,240 | 37,894,690 | -2.43% |
| 2024-09-11 | 44.00 | 44.01 | 43.24 | 43.65 | 21.88 | qfq | 781,400 | 34,052,164 | -0.80% |
| 2024-09-10 | 43.88 | 44.38 | 43.15 | 44.00 | 22.06 | qfq | 885,800 | 38,733,420 | 0.39% |
| 2024-09-09 | 44.01 | 44.69 | 43.60 | 43.83 | 21.97 | qfq | 833,240 | 36,702,703 | -0.95% |
| 2024-09-06 | 45.69 | 45.69 | 44.10 | 44.25 | 22.18 | qfq | 1,217,700 | 54,273,080 | -3.07% |
| 2024-09-05 | 45.40 | 46.10 | 45.13 | 45.65 | 22.88 | qfq | 1,028,431 | 46,915,998 | 0.55% |
| 2024-09-04 | 45.97 | 46.09 | 44.66 | 45.40 | 22.76 | qfq | 1,606,240 | 72,587,153 | -2.58% |
| 2024-09-03 | 46.89 | 47.65 | 46.25 | 46.60 | 23.36 | qfq | 1,198,100 | 56,151,257 | -0.70% |
| 2024-09-02 | 48.55 | 48.78 | 46.91 | 46.93 | 23.53 | qfq | 1,800,180 | 86,066,964 | -2.82% |
| 2024-08-30 | 46.79 | 48.70 | 46.76 | 48.29 | 24.21 | qfq | 2,590,145 | 124,704,581 | 2.94% |
| 2024-08-29 | 46.00 | 47.48 | 45.80 | 46.91 | 23.52 | qfq | 1,934,300 | 90,678,197 | 1.19% |
| 2024-08-28 | 46.00 | 46.96 | 45.51 | 46.36 | 23.24 | qfq | 1,111,800 | 51,477,237 | 0.37% |
| 2024-08-27 | 47.61 | 47.64 | 45.89 | 46.19 | 23.15 | qfq | 1,536,700 | 71,557,072 | -2.72% |
| 2024-08-26 | 46.60 | 47.84 | 46.21 | 47.48 | 23.80 | qfq | 2,044,985 | 96,592,670 | 1.76% |
| 2024-08-23 | 46.00 | 46.95 | 45.64 | 46.66 | 23.39 | qfq | 1,378,000 | 63,845,135 | 1.11% |
| 2024-08-22 | 46.48 | 47.01 | 46.06 | 46.15 | 23.13 | qfq | 1,091,500 | 50,723,951 | -1.07% |
| 2024-08-21 | 46.26 | 47.10 | 45.98 | 46.65 | 23.38 | qfq | 1,406,780 | 65,761,628 | 0.65% |
| 2024-08-20 | 46.73 | 47.38 | 46.01 | 46.35 | 23.23 | qfq | 1,427,360 | 66,515,955 | -0.52% |
| 2024-08-19 | 47.70 | 48.08 | 46.52 | 46.59 | 23.35 | qfq | 2,304,000 | 108,610,436 | -2.96% |
| 2024-08-16 | 48.90 | 49.80 | 47.97 | 48.01 | 24.07 | qfq | 3,662,925 | 178,561,687 | -1.11% |
| 2024-08-15 | 47.50 | 48.71 | 47.08 | 48.55 | 24.34 | qfq | 2,571,380 | 123,759,209 | 1.59% |
| 2024-08-14 | 47.47 | 48.35 | 47.18 | 47.79 | 23.96 | qfq | 2,673,025 | 127,557,090 | -0.40% |
| 2024-08-13 | 44.77 | 47.99 | 44.57 | 47.98 | 24.05 | qfq | 3,618,900 | 170,393,677 | 6.74% |
| 2024-08-12 | 44.80 | 45.60 | 44.04 | 44.95 | 22.53 | qfq | 979,200 | 44,007,551 | 0.27% |
| 2024-08-09 | 44.65 | 45.91 | 44.65 | 44.83 | 22.47 | qfq | 895,100 | 40,330,791 | 0.61% |
| 2024-08-08 | 44.41 | 45.11 | 43.44 | 44.56 | 22.34 | qfq | 1,060,140 | 46,923,562 | 0.13% |
| 2024-08-07 | 44.76 | 45.31 | 44.50 | 44.50 | 22.31 | qfq | 925,273 | 41,541,880 | -0.67% |
| 2024-08-06 | 45.20 | 45.58 | 44.38 | 44.80 | 22.46 | qfq | 1,055,270 | 47,304,331 | 0.70% |
| 2024-08-05 | 46.20 | 46.60 | 44.00 | 44.49 | 22.30 | qfq | 2,356,380 | 107,000,022 | -5.04% |
| 2024-08-02 | 47.61 | 48.80 | 46.69 | 46.85 | 23.48 | qfq | 2,770,625 | 132,436,834 | -1.93% |
| 2024-08-01 | 48.00 | 48.99 | 47.60 | 47.77 | 23.95 | qfq | 2,633,475 | 126,670,785 | -1.36% |
| 2024-07-31 | 46.74 | 49.22 | 46.07 | 48.43 | 24.28 | qfq | 4,836,260 | 229,645,977 | 2.95% |
| 2024-07-30 | 50.25 | 50.99 | 46.83 | 47.04 | 23.58 | qfq | 6,582,448 | 319,085,402 | -4.08% |
| 2024-07-29 | 47.17 | 49.04 | 46.56 | 49.04 | 24.58 | qfq | 4,283,645 | 207,046,110 | 19.99% |
| 2024-07-26 | 40.75 | 41.39 | 40.44 | 40.87 | 20.49 | qfq | 714,725 | 29,287,411 | 0.76% |
| 2024-07-25 | 41.28 | 41.31 | 39.84 | 40.56 | 20.33 | qfq | 978,800 | 39,650,554 | -2.01% |
| 2024-07-24 | 42.78 | 43.89 | 41.37 | 41.39 | 20.75 | qfq | 1,247,500 | 52,916,167 | -3.56% |
| 2024-07-23 | 44.40 | 44.60 | 42.80 | 42.92 | 21.51 | qfq | 1,013,580 | 44,079,134 | -3.51% |
| 2024-07-22 | 43.74 | 44.58 | 43.00 | 44.48 | 22.30 | qfq | 925,732 | 40,841,737 | 1.62% |
| 2024-07-19 | 43.99 | 44.85 | 43.44 | 43.77 | 21.94 | qfq | 1,148,400 | 50,744,000 | -0.88% |
| 2024-07-18 | 44.45 | 44.80 | 42.77 | 44.16 | 22.14 | qfq | 1,664,020 | 72,669,272 | -2.28% |
| 2024-07-17 | 46.66 | 46.87 | 45.01 | 45.19 | 22.65 | qfq | 1,899,960 | 87,295,534 | -4.52% |
| 2024-07-16 | 45.65 | 47.37 | 45.20 | 47.33 | 23.73 | qfq | 2,752,892 | 128,678,713 | 4.71% |
| 2024-07-15 | 45.97 | 45.97 | 45.01 | 45.20 | 22.66 | qfq | 1,059,400 | 48,085,325 | -1.74% |
| 2024-07-12 | 45.60 | 46.35 | 45.10 | 46.00 | 23.06 | qfq | 1,470,692 | 67,150,424 | -1.46% |
| 2024-07-11 | 45.67 | 46.88 | 44.82 | 46.68 | 23.40 | qfq | 2,420,520 | 111,166,122 | 3.50% |
| 2024-07-10 | 45.24 | 45.44 | 44.51 | 45.10 | 22.61 | qfq | 1,414,486 | 63,725,936 | -0.31% |
| 2024-07-09 | 42.10 | 45.28 | 42.01 | 45.24 | 22.68 | qfq | 2,435,572 | 107,621,287 | 7.46% |
| 2024-07-08 | 42.72 | 43.63 | 41.98 | 42.10 | 21.10 | qfq | 952,760 | 40,490,842 | -1.86% |
| 2024-07-05 | 42.68 | 43.32 | 41.67 | 42.90 | 21.50 | qfq | 903,600 | 38,338,054 | 0.52% |
| 2024-07-04 | 43.31 | 44.46 | 42.50 | 42.68 | 21.39 | qfq | 1,514,800 | 65,631,980 | -3.50% |
| 2024-07-03 | 43.99 | 45.88 | 43.20 | 44.23 | 22.17 | qfq | 1,833,930 | 81,163,721 | 0.55% |
| 2024-07-02 | 44.40 | 44.98 | 43.61 | 43.99 | 22.05 | qfq | 1,192,692 | 52,581,083 | -1.61% |
| 2024-07-01 | 45.62 | 45.62 | 43.33 | 44.71 | 22.41 | qfq | 2,234,664 | 99,173,008 | -2.49% |
| 2024-06-28 | 44.38 | 46.49 | 44.03 | 45.85 | 22.98 | qfq | 2,717,952 | 124,214,004 | 3.01% |
| 2024-06-27 | 43.79 | 46.36 | 43.60 | 44.51 | 22.31 | qfq | 2,347,534 | 106,336,606 | 1.04% |
| 2024-06-26 | 42.09 | 44.05 | 41.51 | 44.05 | 22.08 | qfq | 1,206,293 | 52,101,968 | 4.58% |
| 2024-06-25 | 42.78 | 43.36 | 41.56 | 42.12 | 21.11 | qfq | 1,442,740 | 61,125,637 | -1.52% |
| 2024-06-24 | 44.13 | 45.63 | 42.63 | 42.77 | 21.44 | qfq | 1,801,772 | 79,461,573 | -3.56% |
| 2024-06-21 | 43.22 | 44.90 | 42.35 | 44.35 | 22.23 | qfq | 1,554,772 | 68,166,743 | 1.49% |
| 2024-06-20 | 44.31 | 45.68 | 43.70 | 43.70 | 21.91 | qfq | 1,781,660 | 79,722,886 | -1.93% |
| 2024-06-19 | 44.48 | 44.87 | 43.56 | 44.56 | 22.34 | qfq | 1,640,833 | 72,657,743 | 0.18% |
| 2024-06-18 | 44.93 | 44.96 | 43.75 | 44.48 | 22.30 | qfq | 2,035,799 | 90,286,466 | -1.72% |
| 2024-06-17 | 44.31 | 45.47 | 43.18 | 45.26 | 22.69 | qfq | 2,481,500 | 110,804,549 | 2.75% |
| 2024-06-14 | 44.88 | 44.98 | 43.64 | 44.05 | 22.08 | qfq | 2,383,354 | 105,006,241 | -4.28% |
| 2024-06-13 | 44.00 | 47.09 | 43.60 | 46.02 | 23.07 | qfq | 3,744,684 | 171,221,348 | 3.77% |
| 2024-06-12 | 42.71 | 47.42 | 41.73 | 44.35 | 22.23 | qfq | 3,287,595 | 146,553,665 | 6.33% |
| 2024-06-11 | 40.16 | 41.98 | 39.11 | 41.71 | 20.91 | qfq | 1,072,907 | 43,705,833 | 3.89% |
| 2024-06-07 | 39.45 | 40.59 | 39.45 | 40.15 | 20.13 | qfq | 742,400 | 29,785,358 | 1.88% |
| 2024-06-06 | 40.76 | 42.25 | 39.01 | 39.41 | 19.76 | qfq | 1,276,660 | 51,492,597 | -3.81% |
| 2024-06-05 | 41.59 | 41.79 | 40.61 | 40.97 | 20.54 | qfq | 806,887 | 33,262,692 | -0.87% |
| 2024-06-04 | 42.50 | 42.85 | 40.68 | 41.33 | 20.72 | qfq | 1,426,603 | 58,837,892 | -3.77% |
| 2024-06-03 | 42.75 | 43.98 | 42.25 | 42.95 | 21.53 | qfq | 1,513,806 | 65,413,353 | -0.32% |
| 2024-05-31 | 42.23 | 43.79 | 42.20 | 43.09 | 21.49 | qfq | 1,339,200 | 57,866,523 | 2.13% |
| 2024-05-30 | 42.59 | 43.49 | 41.64 | 42.19 | 21.04 | qfq | 1,064,520 | 45,077,989 | -0.89% |
| 2024-05-29 | 41.35 | 43.04 | 41.20 | 42.57 | 21.23 | qfq | 977,230 | 41,456,691 | 2.43% |
| 2024-05-28 | 41.95 | 42.52 | 41.56 | 41.56 | 20.72 | qfq | 768,560 | 32,267,059 | -1.66% |
| 2024-05-27 | 41.12 | 42.35 | 41.06 | 42.26 | 21.07 | qfq | 1,207,530 | 50,424,896 | 1.78% |
| 2024-05-24 | 42.80 | 44.40 | 41.50 | 41.52 | 20.70 | qfq | 2,242,566 | 95,745,364 | -5.85% |
| 2024-05-23 | 42.55 | 44.68 | 41.99 | 44.10 | 21.99 | qfq | 2,305,969 | 100,382,699 | 3.06% |
| 2024-05-22 | 41.80 | 42.80 | 41.31 | 42.79 | 21.34 | qfq | 1,080,800 | 45,544,349 | 2.49% |
| 2024-05-21 | 40.95 | 41.94 | 40.95 | 41.75 | 20.82 | qfq | 722,200 | 29,973,580 | 1.19% |
| 2024-05-20 | 41.46 | 41.46 | 40.92 | 41.26 | 20.57 | qfq | 634,760 | 26,097,936 | -0.58% |
| 2024-05-17 | 40.70 | 41.75 | 40.45 | 41.50 | 20.69 | qfq | 795,080 | 32,855,458 | 1.97% |
| 2024-05-16 | 40.29 | 41.09 | 40.29 | 40.70 | 20.29 | qfq | 654,820 | 26,717,970 | 1.52% |
| 2024-05-15 | 40.19 | 40.66 | 39.90 | 40.09 | 19.99 | qfq | 444,580 | 17,912,621 | -0.79% |
| 2024-05-14 | 39.72 | 40.84 | 39.68 | 40.41 | 20.15 | qfq | 678,880 | 27,513,614 | 1.71% |
| 2024-05-13 | 40.03 | 40.50 | 39.44 | 39.73 | 19.81 | qfq | 657,116 | 26,225,819 | -1.56% |
| 2024-05-10 | 41.59 | 41.59 | 40.26 | 40.36 | 20.12 | qfq | 1,115,525 | 45,390,967 | -2.49% |
| 2024-05-09 | 40.36 | 42.28 | 40.35 | 41.39 | 20.64 | qfq | 1,018,720 | 42,271,790 | 2.91% |
| 2024-05-08 | 41.11 | 41.11 | 40.16 | 40.22 | 20.06 | qfq | 594,160 | 24,073,800 | -2.02% |
| 2024-05-07 | 41.55 | 41.69 | 40.76 | 41.05 | 20.47 | qfq | 768,023 | 31,501,386 | -0.61% |
| 2024-05-06 | 40.79 | 41.51 | 40.37 | 41.30 | 20.59 | qfq | 1,583,254 | 65,093,914 | 2.89% |
| 2024-04-30 | 40.00 | 40.77 | 39.81 | 40.14 | 20.02 | qfq | 1,832,600 | 73,585,921 | 0.35% |
| 2024-04-29 | 39.38 | 40.15 | 39.35 | 40.00 | 19.95 | qfq | 1,256,559 | 50,175,384 | 1.27% |
| 2024-04-26 | 39.51 | 40.38 | 39.20 | 39.50 | 19.70 | qfq | 1,209,891 | 48,210,065 | -0.55% |
| 2024-04-25 | 39.80 | 41.26 | 39.62 | 39.72 | 19.81 | qfq | 1,546,210 | 62,046,084 | -2.55% |
| 2024-04-24 | 39.99 | 40.97 | 38.40 | 40.76 | 20.32 | qfq | 2,954,855 | 117,815,486 | 11.40% |
| 2024-04-23 | 35.13 | 36.77 | 35.12 | 36.59 | 18.24 | qfq | 928,280 | 33,507,378 | 3.22% |
| 2024-04-22 | 34.40 | 35.45 | 33.50 | 35.45 | 17.68 | qfq | 620,501 | 21,366,732 | 3.62% |
| 2024-04-19 | 34.36 | 34.69 | 33.68 | 34.21 | 17.06 | qfq | 478,060 | 16,324,072 | -0.78% |
| 2024-04-18 | 35.11 | 35.12 | 33.78 | 34.48 | 17.19 | qfq | 822,871 | 28,329,850 | -0.83% |
| 2024-04-17 | 33.49 | 34.77 | 33.21 | 34.77 | 17.34 | qfq | 632,156 | 21,795,533 | 5.24% |
| 2024-04-16 | 34.47 | 34.50 | 32.50 | 33.04 | 16.47 | qfq | 620,203 | 20,606,922 | -4.65% |
| 2024-04-15 | 37.15 | 37.31 | 34.00 | 34.65 | 17.28 | qfq | 982,179 | 34,747,126 | -6.73% |
| 2024-04-12 | 37.60 | 38.19 | 37.12 | 37.15 | 18.52 | qfq | 333,000 | 12,558,949 | -1.01% |
| 2024-04-11 | 37.06 | 38.25 | 37.06 | 37.53 | 18.71 | qfq | 311,332 | 11,775,605 | 0.13% |
| 2024-04-10 | 38.47 | 38.48 | 36.94 | 37.48 | 18.69 | qfq | 437,180 | 16,414,351 | -2.37% |
| 2024-04-09 | 37.99 | 38.46 | 37.42 | 38.39 | 19.14 | qfq | 416,279 | 15,827,999 | 2.70% |
| 2024-04-08 | 38.93 | 39.23 | 37.30 | 37.38 | 18.64 | qfq | 657,246 | 24,927,703 | -4.15% |
| 2024-04-03 | 40.04 | 40.05 | 38.62 | 39.00 | 19.45 | qfq | 631,412 | 24,697,631 | -2.50% |
| 2024-04-02 | 40.03 | 40.38 | 39.69 | 40.00 | 19.95 | qfq | 399,806 | 15,987,058 | -0.87% |
| 2024-04-01 | 40.38 | 40.48 | 39.65 | 40.35 | 20.12 | qfq | 766,464 | 30,670,879 | -0.02% |
| 2024-03-29 | 38.01 | 40.90 | 37.82 | 40.36 | 20.12 | qfq | 1,008,029 | 39,734,720 | 4.99% |
| 2024-03-28 | 37.89 | 39.06 | 37.09 | 38.44 | 19.17 | qfq | 552,340 | 21,185,245 | 2.97% |
| 2024-03-27 | 38.67 | 38.89 | 37.30 | 37.33 | 18.61 | qfq | 538,139 | 20,313,159 | -3.47% |
| 2024-03-26 | 38.80 | 39.36 | 38.08 | 38.67 | 19.28 | qfq | 600,320 | 23,232,479 | -0.26% |
| 2024-03-25 | 40.31 | 40.72 | 38.77 | 38.77 | 19.33 | qfq | 928,393 | 36,792,558 | -4.27% |
| 2024-03-22 | 41.78 | 41.88 | 39.98 | 40.50 | 20.19 | qfq | 1,430,789 | 58,407,320 | -3.85% |
| 2024-03-21 | 40.57 | 43.01 | 39.98 | 42.12 | 21.00 | qfq | 1,693,320 | 70,575,235 | 3.79% |
| 2024-03-20 | 39.71 | 40.59 | 39.65 | 40.58 | 20.23 | qfq | 820,127 | 33,052,025 | 2.19% |
| 2024-03-19 | 39.42 | 40.50 | 39.03 | 39.71 | 19.80 | qfq | 871,240 | 34,670,738 | 0.71% |
| 2024-03-18 | 38.79 | 39.50 | 38.66 | 39.43 | 19.66 | qfq | 650,975 | 25,541,620 | 2.58% |
| 2024-03-15 | 37.77 | 38.56 | 37.52 | 38.44 | 19.17 | qfq | 593,080 | 22,638,189 | 1.48% |
| 2024-03-14 | 38.81 | 38.99 | 37.24 | 37.88 | 18.89 | qfq | 841,163 | 32,000,035 | -2.40% |
| 2024-03-13 | 38.77 | 39.35 | 38.26 | 38.81 | 19.35 | qfq | 774,905 | 30,126,690 | 1.02% |
| 2024-03-12 | 38.01 | 38.68 | 37.85 | 38.42 | 19.16 | qfq | 664,247 | 25,472,406 | 1.08% |
| 2024-03-11 | 37.44 | 38.01 | 36.85 | 38.01 | 18.95 | qfq | 685,215 | 25,719,502 | 0.90% |
| 2024-03-08 | 37.41 | 37.90 | 36.70 | 37.67 | 18.78 | qfq | 897,862 | 33,475,594 | 0.05% |
| 2024-03-07 | 39.05 | 39.88 | 37.36 | 37.65 | 18.77 | qfq | 1,601,044 | 61,654,564 | -4.88% |
| 2024-03-06 | 37.09 | 41.60 | 36.39 | 39.58 | 19.74 | qfq | 1,862,612 | 73,475,217 | 6.23% |
| 2024-03-05 | 37.71 | 37.99 | 36.70 | 37.26 | 18.58 | qfq | 551,140 | 20,581,329 | -1.17% |
| 2024-03-04 | 37.88 | 38.15 | 36.67 | 37.70 | 18.80 | qfq | 625,380 | 23,477,820 | 1.15% |
| 2024-03-01 | 36.57 | 37.68 | 36.57 | 37.27 | 18.58 | qfq | 751,046 | 27,992,967 | 1.97% |
| 2024-02-29 | 34.98 | 36.55 | 34.80 | 36.55 | 18.23 | qfq | 934,800 | 33,627,539 | 4.91% |
| 2024-02-28 | 38.75 | 39.18 | 34.76 | 34.84 | 17.37 | qfq | 1,484,502 | 55,005,140 | -10.09% |
| 2024-02-27 | 37.07 | 38.75 | 37.02 | 38.75 | 19.32 | qfq | 760,378 | 29,005,409 | 3.42% |
| 2024-02-26 | 36.75 | 38.28 | 36.56 | 37.47 | 18.68 | qfq | 886,020 | 33,127,921 | 2.04% |
| 2024-02-23 | 35.60 | 36.83 | 35.21 | 36.72 | 18.31 | qfq | 887,040 | 31,993,724 | 3.23% |
| 2024-02-22 | 34.70 | 35.68 | 34.52 | 35.57 | 17.74 | qfq | 787,852 | 27,715,996 | 2.51% |
| 2024-02-21 | 34.11 | 35.86 | 34.11 | 34.70 | 17.30 | qfq | 806,978 | 28,282,127 | -0.09% |
| 2024-02-20 | 33.40 | 34.94 | 33.25 | 34.73 | 17.32 | qfq | 849,017 | 28,927,487 | 2.57% |
| 2024-02-19 | 32.80 | 34.30 | 32.80 | 33.86 | 16.88 | qfq | 952,000 | 32,012,427 | 5.29% |
| 2024-02-08 | 29.16 | 33.04 | 28.80 | 32.16 | 16.04 | qfq | 1,324,754 | 40,955,835 | 10.29% |
| 2024-02-07 | 30.47 | 30.85 | 29.02 | 29.16 | 14.54 | qfq | 1,085,029 | 32,550,856 | -5.08% |
| 2024-02-06 | 28.59 | 31.51 | 27.11 | 30.72 | 15.32 | qfq | 1,228,293 | 35,788,365 | 4.24% |
| 2024-02-05 | 32.06 | 32.06 | 27.53 | 29.47 | 14.69 | qfq | 1,451,125 | 42,717,461 | -8.76% |
| 2024-02-02 | 34.39 | 35.23 | 31.10 | 32.30 | 16.11 | qfq | 1,269,711 | 41,811,125 | -6.02% |
| 2024-02-01 | 34.82 | 35.01 | 33.39 | 34.37 | 17.14 | qfq | 836,380 | 28,656,087 | -0.55% |
| 2024-01-31 | 36.70 | 37.10 | 34.20 | 34.56 | 17.23 | qfq | 914,220 | 32,403,731 | -5.88% |
| 2024-01-30 | 38.28 | 38.41 | 36.72 | 36.72 | 18.31 | qfq | 768,420 | 28,848,036 | -4.13% |
| 2024-01-29 | 39.48 | 40.25 | 38.11 | 38.30 | 19.10 | qfq | 677,200 | 26,310,627 | -2.92% |
| 2024-01-26 | 40.51 | 40.77 | 39.30 | 39.45 | 19.67 | qfq | 686,635 | 27,460,831 | -2.59% |
| 2024-01-25 | 38.30 | 40.53 | 38.13 | 40.50 | 20.19 | qfq | 763,364 | 30,297,601 | 4.98% |
| 2024-01-24 | 38.90 | 39.47 | 37.01 | 38.58 | 19.24 | qfq | 1,104,972 | 42,201,112 | -0.95% |
| 2024-01-23 | 40.20 | 40.26 | 38.90 | 38.95 | 19.42 | qfq | 1,024,820 | 40,307,611 | -3.61% |
| 2024-01-22 | 43.16 | 43.77 | 40.03 | 40.41 | 20.15 | qfq | 817,244 | 34,333,763 | -6.35% |
| 2024-01-19 | 44.20 | 44.52 | 43.00 | 43.15 | 21.52 | qfq | 574,220 | 25,011,657 | -2.38% |
| 2024-01-18 | 44.71 | 45.10 | 42.80 | 44.20 | 22.04 | qfq | 874,624 | 38,294,628 | -1.01% |
| 2024-01-17 | 46.53 | 46.53 | 44.65 | 44.65 | 22.26 | qfq | 699,110 | 31,880,574 | -3.48% |
| 2024-01-16 | 46.94 | 46.97 | 45.60 | 46.26 | 23.07 | qfq | 531,227 | 24,535,993 | -1.20% |
| 2024-01-15 | 46.66 | 47.22 | 46.06 | 46.82 | 23.35 | qfq | 416,010 | 19,438,246 | 0.43% |
| 2024-01-12 | 47.59 | 47.88 | 46.60 | 46.62 | 23.25 | qfq | 716,809 | 33,882,093 | -1.23% |
| 2024-01-11 | 46.40 | 47.40 | 46.24 | 47.20 | 23.54 | qfq | 665,389 | 31,277,842 | 1.83% |
| 2024-01-10 | 46.99 | 47.45 | 45.82 | 46.35 | 23.11 | qfq | 758,957 | 35,260,405 | -2.03% |
| 2024-01-09 | 47.89 | 48.57 | 46.98 | 47.31 | 23.59 | qfq | 757,077 | 36,093,026 | -0.88% |
| 2024-01-08 | 49.21 | 49.65 | 47.73 | 47.73 | 23.80 | qfq | 913,200 | 44,161,171 | -3.18% |
| 2024-01-05 | 50.94 | 51.70 | 49.03 | 49.30 | 24.58 | qfq | 1,256,987 | 63,045,785 | -3.22% |
| 2024-01-04 | 51.04 | 51.45 | 50.50 | 50.94 | 25.40 | qfq | 979,720 | 49,894,517 | -0.93% |
| 2024-01-03 | 52.38 | 52.64 | 50.82 | 51.42 | 25.64 | qfq | 1,384,130 | 71,220,997 | -1.83% |
| 2024-01-02 | 53.10 | 53.70 | 52.16 | 52.38 | 26.12 | qfq | 1,706,180 | 89,604,944 | -1.60% |
| 2023-12-29 | 49.65 | 55.50 | 49.64 | 53.23 | 26.54 | qfq | 3,318,105 | 178,447,355 | 7.10% |
| 2023-12-28 | 49.47 | 50.15 | 48.58 | 49.70 | 24.78 | qfq | 518,320 | 25,671,536 | 0.51% |
| 2023-12-27 | 47.86 | 49.60 | 47.40 | 49.45 | 24.66 | qfq | 571,506 | 27,903,301 | 3.67% |
| 2023-12-26 | 49.19 | 49.24 | 47.49 | 47.70 | 23.78 | qfq | 579,510 | 27,756,029 | -3.66% |
| 2023-12-25 | 49.31 | 49.96 | 48.50 | 49.51 | 24.69 | qfq | 534,580 | 26,281,621 | 0.47% |
| 2023-12-22 | 50.38 | 51.09 | 49.20 | 49.28 | 24.57 | qfq | 736,733 | 36,846,004 | -2.18% |
| 2023-12-21 | 51.13 | 51.74 | 49.26 | 50.38 | 25.12 | qfq | 782,840 | 39,250,245 | -1.83% |
| 2023-12-20 | 50.65 | 52.36 | 50.65 | 51.32 | 25.59 | qfq | 1,023,739 | 52,890,929 | 1.32% |
| 2023-12-19 | 48.80 | 50.82 | 48.80 | 50.65 | 25.26 | qfq | 1,120,080 | 55,857,896 | 3.79% |
| 2023-12-18 | 50.30 | 50.30 | 48.50 | 48.80 | 24.33 | qfq | 954,440 | 46,959,433 | -2.28% |
| 2023-12-15 | 50.78 | 51.19 | 49.81 | 49.94 | 24.90 | qfq | 444,360 | 22,384,662 | -1.32% |
| 2023-12-14 | 50.79 | 51.59 | 50.05 | 50.61 | 25.24 | qfq | 875,341 | 44,517,213 | 0.02% |
| 2023-12-13 | 50.60 | 50.97 | 49.68 | 50.60 | 25.23 | qfq | 552,860 | 27,860,596 | 0.00% |
| 2023-12-12 | 51.23 | 51.33 | 50.38 | 50.60 | 25.23 | qfq | 473,887 | 23,991,350 | -0.61% |
| 2023-12-11 | 49.99 | 51.50 | 49.33 | 50.91 | 25.39 | qfq | 863,687 | 43,788,202 | 2.02% |
| 2023-12-08 | 49.68 | 51.33 | 49.68 | 49.90 | 24.88 | qfq | 688,500 | 34,641,572 | -0.22% |
| 2023-12-07 | 49.50 | 50.42 | 49.39 | 50.01 | 24.94 | qfq | 562,127 | 28,162,449 | 1.03% |
| 2023-12-06 | 49.78 | 49.90 | 48.89 | 49.50 | 24.68 | qfq | 443,053 | 21,942,859 | 1.00% |
| 2023-12-05 | 50.51 | 50.65 | 49.01 | 49.01 | 24.44 | qfq | 705,032 | 35,116,272 | -3.28% |
| 2023-12-04 | 51.16 | 51.37 | 50.32 | 50.67 | 25.27 | qfq | 474,720 | 24,137,350 | -0.96% |
| 2023-12-01 | 50.77 | 51.39 | 50.32 | 51.16 | 25.51 | qfq | 744,200 | 37,923,610 | 0.75% |
| 2023-11-30 | 51.90 | 51.99 | 50.24 | 50.78 | 25.32 | qfq | 755,372 | 38,418,527 | -2.35% |
| 2023-11-29 | 52.82 | 52.88 | 51.68 | 52.00 | 25.93 | qfq | 1,115,411 | 58,175,282 | -1.85% |
| 2023-11-28 | 50.08 | 53.46 | 50.08 | 52.98 | 26.42 | qfq | 1,607,130 | 84,498,971 | 4.23% |
| 2023-11-27 | 50.66 | 51.69 | 50.59 | 50.83 | 25.35 | qfq | 466,800 | 23,823,388 | 0.06% |
| 2023-11-24 | 51.86 | 51.96 | 50.66 | 50.80 | 25.33 | qfq | 608,252 | 31,021,018 | -2.18% |
| 2023-11-23 | 50.93 | 52.31 | 50.83 | 51.93 | 25.89 | qfq | 964,560 | 49,851,445 | 1.96% |
| 2023-11-22 | 51.69 | 51.98 | 50.83 | 50.93 | 25.40 | qfq | 777,005 | 39,881,359 | -1.49% |
| 2023-11-21 | 53.16 | 53.16 | 51.50 | 51.70 | 25.78 | qfq | 967,609 | 50,243,249 | -2.65% |
| 2023-11-20 | 52.46 | 53.50 | 51.93 | 53.11 | 26.48 | qfq | 1,232,640 | 64,839,714 | 1.53% |
| 2023-11-17 | 51.15 | 52.58 | 51.05 | 52.31 | 26.08 | qfq | 1,073,800 | 55,820,130 | 1.57% |
| 2023-11-16 | 51.69 | 52.32 | 51.11 | 51.50 | 25.68 | qfq | 821,000 | 42,465,976 | -0.71% |
| 2023-11-15 | 51.40 | 52.14 | 51.09 | 51.87 | 25.86 | qfq | 1,192,924 | 61,587,217 | 1.41% |
| 2023-11-14 | 50.20 | 51.65 | 49.95 | 51.15 | 25.51 | qfq | 1,198,600 | 61,169,450 | 1.49% |
| 2023-11-13 | 50.55 | 51.25 | 49.95 | 50.40 | 25.13 | qfq | 1,365,329 | 69,009,795 | -0.53% |
| 2023-11-10 | 49.50 | 51.95 | 49.00 | 50.67 | 25.27 | qfq | 2,000,839 | 101,228,476 | 2.36% |
| 2023-11-09 | 51.02 | 51.02 | 49.31 | 49.50 | 24.68 | qfq | 2,043,181 | 102,011,352 | -2.94% |
| 2023-11-08 | 53.13 | 53.20 | 50.33 | 51.00 | 25.43 | qfq | 3,439,404 | 176,774,334 | -5.12% |
| 2023-11-07 | 50.30 | 54.50 | 50.11 | 53.75 | 26.80 | qfq | 3,746,188 | 196,872,208 | 7.29% |
| 2023-11-06 | 49.50 | 50.54 | 49.40 | 50.10 | 24.98 | qfq | 1,237,460 | 61,983,929 | 1.36% |
| 2023-11-03 | 48.50 | 49.70 | 48.49 | 49.43 | 24.65 | qfq | 1,163,000 | 57,290,130 | 1.71% |
| 2023-11-02 | 49.80 | 50.26 | 48.50 | 48.60 | 24.23 | qfq | 518,510 | 25,492,133 | -2.55% |
| 2023-11-01 | 49.97 | 50.39 | 49.48 | 49.87 | 24.87 | qfq | 633,810 | 31,575,980 | 0.08% |
| 2023-10-31 | 50.50 | 50.94 | 49.60 | 49.83 | 24.85 | qfq | 858,346 | 43,026,620 | -1.54% |
| 2023-10-30 | 47.27 | 51.13 | 47.27 | 50.61 | 25.24 | qfq | 1,592,993 | 79,254,708 | 7.07% |
| 2023-10-27 | 46.75 | 47.62 | 46.02 | 47.27 | 23.57 | qfq | 709,470 | 33,238,358 | 0.11% |
| 2023-10-26 | 46.23 | 47.35 | 46.06 | 47.22 | 23.55 | qfq | 720,900 | 33,803,755 | 1.33% |
| 2023-10-25 | 46.50 | 46.85 | 45.74 | 46.60 | 23.24 | qfq | 604,231 | 27,941,521 | 1.35% |
| 2023-10-24 | 45.00 | 46.08 | 44.64 | 45.98 | 22.93 | qfq | 535,637 | 24,382,833 | 2.29% |
| 2023-10-23 | 46.00 | 46.63 | 44.89 | 44.95 | 22.41 | qfq | 665,620 | 30,225,510 | -2.22% |
| 2023-10-20 | 47.35 | 48.32 | 45.85 | 45.97 | 22.92 | qfq | 1,074,521 | 50,482,463 | -3.24% |
| 2023-10-19 | 48.81 | 49.37 | 47.35 | 47.51 | 23.69 | qfq | 1,184,930 | 57,183,096 | -2.74% |
| 2023-10-18 | 51.11 | 51.11 | 48.60 | 48.85 | 24.36 | qfq | 1,269,027 | 62,653,680 | -2.69% |
| 2023-10-17 | 49.58 | 50.68 | 49.35 | 50.20 | 25.03 | qfq | 1,099,728 | 55,021,732 | 1.48% |
| 2023-10-16 | 51.36 | 51.60 | 49.28 | 49.47 | 24.67 | qfq | 1,741,947 | 87,110,099 | -3.57% |
| 2023-10-13 | 50.56 | 51.30 | 49.46 | 51.30 | 25.58 | qfq | 2,029,720 | 103,159,957 | 1.40% |
| 2023-10-12 | 50.18 | 52.31 | 49.39 | 50.59 | 25.23 | qfq | 3,039,588 | 153,588,293 | -0.86% |
| 2023-10-11 | 47.80 | 51.50 | 46.61 | 51.03 | 25.45 | qfq | 3,326,594 | 165,836,547 | 7.77% |
| 2023-10-10 | 47.18 | 47.40 | 46.37 | 47.35 | 23.61 | qfq | 482,983 | 22,745,062 | 0.87% |
| 2023-10-09 | 46.90 | 47.87 | 46.51 | 46.94 | 23.41 | qfq | 533,480 | 25,062,150 | 0.09% |
| 2023-09-28 | 45.28 | 47.08 | 45.00 | 46.90 | 23.39 | qfq | 691,730 | 32,098,120 | 4.15% |
| 2023-09-27 | 45.39 | 45.87 | 45.01 | 45.03 | 22.45 | qfq | 317,537 | 14,387,172 | -0.81% |
| 2023-09-26 | 45.51 | 45.86 | 44.85 | 45.40 | 22.64 | qfq | 347,123 | 15,726,198 | -1.15% |
| 2023-09-25 | 46.06 | 46.49 | 45.41 | 45.93 | 22.90 | qfq | 357,500 | 16,379,451 | -0.78% |
| 2023-09-22 | 44.41 | 46.31 | 44.21 | 46.29 | 23.08 | qfq | 398,490 | 18,105,689 | 4.23% |
| 2023-09-21 | 44.73 | 44.94 | 44.22 | 44.41 | 22.14 | qfq | 272,170 | 12,120,749 | -0.72% |
| 2023-09-20 | 44.76 | 45.80 | 44.62 | 44.73 | 22.30 | qfq | 370,090 | 16,703,458 | -0.27% |
| 2023-09-19 | 45.65 | 45.65 | 44.81 | 44.85 | 22.36 | qfq | 353,823 | 15,956,442 | -2.14% |
| 2023-09-18 | 45.63 | 46.30 | 45.01 | 45.83 | 22.85 | qfq | 265,820 | 12,173,596 | 0.46% |
| 2023-09-15 | 45.65 | 46.59 | 45.34 | 45.62 | 22.75 | qfq | 332,450 | 15,231,670 | 0.20% |
| 2023-09-14 | 46.32 | 46.46 | 45.24 | 45.53 | 22.70 | qfq | 416,877 | 19,060,105 | -1.30% |
| 2023-09-13 | 46.56 | 47.35 | 45.77 | 46.13 | 23.00 | qfq | 373,600 | 17,276,040 | -2.20% |
| 2023-09-12 | 47.36 | 47.74 | 46.60 | 47.17 | 23.52 | qfq | 296,800 | 13,963,979 | -0.19% |
| 2023-09-11 | 47.62 | 48.98 | 47.03 | 47.26 | 23.57 | qfq | 407,220 | 19,292,588 | -0.76% |
| 2023-09-08 | 47.15 | 47.77 | 46.90 | 47.62 | 23.74 | qfq | 593,790 | 28,157,919 | 0.95% |
| 2023-09-07 | 47.97 | 47.97 | 47.00 | 47.17 | 23.52 | qfq | 630,275 | 29,902,800 | -1.69% |
| 2023-09-06 | 45.80 | 48.00 | 45.80 | 47.98 | 23.92 | qfq | 907,560 | 42,993,530 | 3.32% |
| 2023-09-05 | 45.79 | 47.00 | 45.54 | 46.44 | 23.16 | qfq | 1,089,832 | 50,800,596 | 1.98% |
| 2023-09-04 | 45.41 | 45.88 | 44.89 | 45.54 | 22.71 | qfq | 390,615 | 17,664,897 | 0.44% |
| 2023-09-01 | 46.08 | 46.18 | 45.12 | 45.34 | 22.61 | qfq | 318,287 | 14,460,340 | -0.77% |
| 2023-08-31 | 45.65 | 46.09 | 45.01 | 45.69 | 22.78 | qfq | 554,524 | 25,357,280 | 0.02% |
| 2023-08-30 | 44.40 | 45.96 | 44.40 | 45.68 | 22.78 | qfq | 596,385 | 27,090,147 | 3.28% |
| 2023-08-29 | 42.08 | 44.28 | 42.08 | 44.23 | 22.05 | qfq | 495,107 | 21,584,887 | 5.11% |
| 2023-08-28 | 43.96 | 44.49 | 42.04 | 42.08 | 20.98 | qfq | 688,752 | 29,738,207 | 0.48% |
| 2023-08-25 | 42.87 | 43.00 | 41.69 | 41.88 | 20.88 | qfq | 335,680 | 14,164,270 | -2.29% |
| 2023-08-24 | 43.12 | 43.56 | 42.60 | 42.86 | 21.37 | qfq | 275,801 | 11,879,803 | -0.60% |
| 2023-08-23 | 43.96 | 43.97 | 43.12 | 43.12 | 21.50 | qfq | 271,200 | 11,781,988 | -1.91% |
| 2023-08-22 | 44.23 | 44.53 | 43.04 | 43.96 | 21.92 | qfq | 549,078 | 24,001,392 | -0.39% |
| 2023-08-21 | 43.90 | 44.67 | 43.85 | 44.13 | 22.00 | qfq | 434,192 | 19,211,342 | 0.43% |
| 2023-08-18 | 44.43 | 45.09 | 43.94 | 43.94 | 21.91 | qfq | 363,920 | 16,216,978 | -1.08% |
| 2023-08-17 | 44.53 | 44.70 | 43.93 | 44.42 | 22.15 | qfq | 430,679 | 19,064,434 | -0.11% |
| 2023-08-16 | 45.46 | 45.53 | 44.42 | 44.47 | 22.17 | qfq | 467,321 | 20,984,087 | -2.20% |
| 2023-08-15 | 45.80 | 46.15 | 45.12 | 45.47 | 22.67 | qfq | 269,860 | 12,273,651 | -0.37% |
| 2023-08-14 | 46.44 | 46.50 | 45.41 | 45.64 | 22.76 | qfq | 403,440 | 18,438,681 | -1.49% |
| 2023-08-11 | 47.27 | 47.40 | 46.30 | 46.33 | 23.10 | qfq | 262,328 | 12,271,038 | -1.99% |
| 2023-08-10 | 47.13 | 47.50 | 46.43 | 47.27 | 23.57 | qfq | 226,840 | 10,698,279 | 1.00% |
| 2023-08-09 | 47.20 | 47.39 | 46.69 | 46.80 | 23.34 | qfq | 281,140 | 13,197,004 | -1.06% |
| 2023-08-08 | 48.03 | 48.03 | 47.13 | 47.30 | 23.59 | qfq | 295,334 | 14,032,333 | -1.50% |
| 2023-08-07 | 48.11 | 49.05 | 47.87 | 48.02 | 23.94 | qfq | 260,960 | 12,567,909 | -0.64% |
| 2023-08-04 | 48.20 | 48.76 | 48.01 | 48.33 | 24.10 | qfq | 255,388 | 12,342,097 | 0.31% |
| 2023-08-03 | 48.85 | 48.85 | 48.03 | 48.18 | 24.02 | qfq | 311,476 | 15,058,877 | -1.81% |
| 2023-08-02 | 48.46 | 49.18 | 48.33 | 49.07 | 24.47 | qfq | 295,065 | 14,430,756 | 1.09% |
| 2023-08-01 | 48.66 | 49.09 | 48.22 | 48.54 | 24.20 | qfq | 348,380 | 16,908,463 | -0.47% |
| 2023-07-31 | 48.58 | 49.26 | 48.21 | 48.77 | 24.32 | qfq | 311,400 | 15,171,636 | 0.56% |
| 2023-07-28 | 48.17 | 48.74 | 47.63 | 48.50 | 24.18 | qfq | 420,192 | 20,257,283 | 0.64% |
| 2023-07-27 | 49.05 | 49.21 | 48.13 | 48.19 | 24.03 | qfq | 341,912 | 16,594,787 | -1.61% |
| 2023-07-26 | 49.52 | 50.02 | 48.84 | 48.98 | 24.42 | qfq | 336,260 | 16,555,391 | -1.76% |
| 2023-07-25 | 48.55 | 49.88 | 48.28 | 49.86 | 24.86 | qfq | 455,360 | 22,462,409 | 3.00% |
| 2023-07-24 | 48.55 | 48.98 | 48.11 | 48.41 | 24.14 | qfq | 337,740 | 16,370,634 | -0.25% |
| 2023-07-21 | 49.02 | 49.63 | 48.21 | 48.53 | 24.20 | qfq | 424,505 | 20,719,065 | -0.98% |
| 2023-07-20 | 50.50 | 50.95 | 49.00 | 49.01 | 24.44 | qfq | 614,720 | 30,560,409 | -2.99% |
| 2023-07-19 | 51.56 | 52.00 | 50.42 | 50.52 | 25.19 | qfq | 583,506 | 29,710,646 | -1.92% |
| 2023-07-18 | 51.52 | 52.73 | 51.18 | 51.51 | 25.68 | qfq | 588,351 | 30,605,633 | 0.23% |