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
雅创电子301099.SZ
最近收盘价51.402026-07-17
最近交易日2026-07-17
成交量（股）11,564,627
成交额（元）635,376,427
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-14 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-07-06 | 2026-07-14 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-06 | 2025-08-12 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-06 | 2025-08-12 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 58.46 | 58.88 | 51.00 | 51.40 | 51.40 | qfq | 11,564,627 | 635,376,427 | -11.87% |
| 2026-07-16 | 62.71 | 63.70 | 57.57 | 58.32 | 58.32 | qfq | 13,097,533 | 793,843,712 | -9.78% |
| 2026-07-15 | 70.30 | 72.33 | 63.91 | 64.64 | 64.64 | qfq | 14,977,185 | 1,006,493,283 | -7.79% |
| 2026-07-14 | 63.83 | 70.88 | 63.83 | 70.10 | 70.10 | qfq | 15,099,705 | 1,012,915,368 | -13.88% |
| 2026-07-13 | 93.11 | 95.03 | 80.13 | 81.40 | 62.97 | qfq | 13,813,144 | 1,191,043,427 | -14.85% |
| 2026-07-10 | 91.00 | 103.63 | 91.00 | 95.60 | 73.95 | qfq | 17,618,412 | 1,730,769,291 | 2.97% |
| 2026-07-09 | 88.12 | 94.90 | 86.00 | 92.84 | 71.82 | qfq | 16,602,168 | 1,508,649,604 | 10.47% |
| 2026-07-08 | 83.06 | 87.60 | 76.30 | 84.04 | 65.01 | qfq | 9,658,446 | 792,167,881 | 2.44% |
| 2026-07-07 | 86.00 | 86.53 | 79.77 | 82.04 | 63.46 | qfq | 8,569,707 | 710,248,971 | -5.61% |
| 2026-07-06 | 88.35 | 91.20 | 85.00 | 86.92 | 67.24 | qfq | 8,809,748 | 776,716,040 | -0.22% |
| 2026-07-03 | 89.64 | 92.57 | 86.89 | 87.11 | 67.39 | qfq | 10,523,177 | 938,087,724 | -3.03% |
| 2026-07-02 | 93.26 | 95.49 | 89.11 | 89.83 | 69.49 | qfq | 12,445,613 | 1,150,130,407 | -10.17% |
| 2026-07-01 | 95.20 | 100.65 | 92.73 | 100.00 | 77.36 | qfq | 16,319,560 | 1,604,033,970 | 4.71% |
| 2026-06-30 | 92.61 | 96.00 | 87.57 | 95.50 | 73.88 | qfq | 13,021,517 | 1,196,538,991 | 2.45% |
| 2026-06-29 | 91.74 | 99.64 | 88.88 | 93.22 | 72.11 | qfq | 12,391,099 | 1,161,400,650 | 1.61% |
| 2026-06-26 | 92.62 | 94.80 | 89.60 | 91.74 | 70.97 | qfq | 7,981,963 | 735,227,508 | -2.43% |
| 2026-06-25 | 97.50 | 98.00 | 92.56 | 94.02 | 72.73 | qfq | 10,651,600 | 1,009,007,189 | -0.29% |
| 2026-06-24 | 87.09 | 95.00 | 87.09 | 94.29 | 72.94 | qfq | 11,475,043 | 1,062,761,445 | 7.60% |
| 2026-06-23 | 90.00 | 91.42 | 86.28 | 87.63 | 67.79 | qfq | 10,610,042 | 940,618,601 | -4.75% |
| 2026-06-22 | 92.80 | 94.93 | 90.50 | 92.00 | 71.17 | qfq | 13,421,980 | 1,239,245,137 | -1.41% |
| 2026-06-18 | 91.78 | 95.34 | 90.60 | 93.32 | 72.19 | qfq | 17,669,973 | 1,645,797,408 | 0.48% |
| 2026-06-17 | 89.61 | 94.70 | 88.90 | 92.87 | 71.84 | qfq | 23,622,520 | 2,172,054,913 | 4.50% |
| 2026-06-16 | 74.06 | 88.87 | 73.00 | 88.87 | 68.75 | qfq | 13,896,952 | 1,188,040,543 | 20.00% |
| 2026-06-15 | 69.04 | 74.98 | 69.04 | 74.06 | 57.29 | qfq | 12,903,205 | 933,395,419 | 9.41% |
| 2026-06-12 | 75.44 | 76.80 | 67.56 | 67.69 | 52.36 | qfq | 15,725,939 | 1,123,767,193 | -7.99% |
| 2026-06-11 | 75.51 | 81.60 | 73.03 | 73.57 | 56.91 | qfq | 13,715,731 | 1,048,005,377 | -3.24% |
| 2026-06-10 | 74.60 | 80.45 | 74.60 | 76.03 | 58.81 | qfq | 11,974,400 | 926,934,352 | -3.21% |
| 2026-06-09 | 73.00 | 80.00 | 69.12 | 78.55 | 60.76 | qfq | 18,087,909 | 1,349,957,728 | 8.46% |
| 2026-06-08 | 74.70 | 78.80 | 70.80 | 72.42 | 56.02 | qfq | 13,956,819 | 1,039,723,122 | -9.29% |
| 2026-06-05 | 77.02 | 82.88 | 74.23 | 79.84 | 61.76 | qfq | 18,135,078 | 1,430,105,818 | 0.68% |
| 2026-06-04 | 70.93 | 81.68 | 70.01 | 79.30 | 61.34 | qfq | 17,690,221 | 1,367,242,083 | 10.74% |
| 2026-06-03 | 71.00 | 74.80 | 69.50 | 71.61 | 55.40 | qfq | 15,301,239 | 1,102,448,504 | 0.20% |
| 2026-06-02 | 64.35 | 73.88 | 64.35 | 71.47 | 55.29 | qfq | 14,338,340 | 995,410,299 | 10.40% |
| 2026-06-01 | 65.17 | 69.51 | 64.53 | 64.74 | 50.08 | qfq | 10,863,503 | 727,521,594 | -2.56% |
| 2026-05-29 | 71.30 | 72.27 | 66.00 | 66.44 | 51.40 | qfq | 12,202,893 | 831,912,494 | -5.92% |
| 2026-05-28 | 65.30 | 74.00 | 64.81 | 70.62 | 54.63 | qfq | 15,865,924 | 1,103,049,713 | 7.82% |
| 2026-05-27 | 67.39 | 68.58 | 65.08 | 65.50 | 50.67 | qfq | 7,540,924 | 500,212,407 | -2.88% |
| 2026-05-26 | 67.47 | 68.37 | 63.80 | 67.44 | 52.17 | qfq | 11,222,267 | 740,053,576 | -1.68% |
| 2026-05-25 | 64.90 | 69.98 | 63.85 | 68.59 | 53.06 | qfq | 11,053,434 | 748,849,650 | 6.75% |
| 2026-05-22 | 62.73 | 64.66 | 61.51 | 64.25 | 49.70 | qfq | 5,454,931 | 345,182,798 | 4.47% |
| 2026-05-21 | 66.16 | 67.12 | 61.28 | 61.50 | 47.57 | qfq | 7,012,395 | 454,470,680 | -5.62% |
| 2026-05-20 | 62.36 | 66.21 | 62.36 | 65.16 | 50.41 | qfq | 7,361,421 | 478,355,368 | 3.26% |
| 2026-05-19 | 62.88 | 63.18 | 60.86 | 63.10 | 48.81 | qfq | 5,048,696 | 313,841,402 | -0.47% |
| 2026-05-18 | 62.26 | 64.43 | 62.26 | 63.40 | 49.04 | qfq | 5,573,021 | 353,783,136 | 1.88% |
| 2026-05-15 | 63.74 | 64.58 | 61.37 | 62.23 | 48.14 | qfq | 6,534,974 | 409,132,087 | -2.00% |
| 2026-05-14 | 63.69 | 65.99 | 63.04 | 63.50 | 49.12 | qfq | 7,391,700 | 479,254,326 | -1.38% |
| 2026-05-13 | 63.07 | 64.68 | 62.28 | 64.39 | 49.81 | qfq | 6,750,362 | 429,467,033 | 1.27% |
| 2026-05-12 | 65.91 | 65.93 | 63.10 | 63.58 | 49.18 | qfq | 8,784,888 | 562,550,122 | -4.39% |
| 2026-05-11 | 65.00 | 66.94 | 64.57 | 66.50 | 51.44 | qfq | 9,778,263 | 644,222,105 | 3.83% |
| 2026-05-08 | 63.65 | 66.28 | 63.28 | 64.05 | 49.55 | qfq | 8,802,575 | 565,117,053 | -0.54% |
| 2026-05-07 | 61.61 | 64.97 | 61.55 | 64.40 | 49.82 | qfq | 11,722,104 | 738,008,245 | 3.44% |
| 2026-05-06 | 60.19 | 63.14 | 59.56 | 62.26 | 48.16 | qfq | 13,327,403 | 826,069,815 | 6.48% |
| 2026-04-30 | 59.30 | 59.76 | 58.10 | 58.47 | 45.23 | qfq | 6,985,779 | 410,165,556 | -1.12% |
| 2026-04-29 | 57.74 | 62.12 | 57.45 | 59.13 | 45.74 | qfq | 10,616,255 | 633,733,670 | 2.60% |
| 2026-04-28 | 57.20 | 59.80 | 57.09 | 57.63 | 44.58 | qfq | 11,556,932 | 674,130,625 | 1.91% |
| 2026-04-27 | 53.14 | 57.68 | 53.14 | 56.55 | 43.75 | qfq | 14,265,384 | 804,871,205 | 5.52% |
| 2026-04-24 | 53.39 | 54.95 | 52.90 | 53.59 | 41.46 | qfq | 9,661,792 | 519,541,619 | -1.16% |
| 2026-04-23 | 56.00 | 56.78 | 54.03 | 54.22 | 41.94 | qfq | 14,057,123 | 773,027,193 | -3.14% |
| 2026-04-22 | 56.56 | 56.94 | 54.01 | 55.98 | 43.30 | qfq | 23,026,236 | 1,277,384,484 | -6.59% |
| 2026-04-21 | 54.30 | 59.93 | 54.30 | 59.93 | 46.36 | qfq | 15,732,052 | 897,342,626 | 9.46% |
| 2026-04-20 | 54.12 | 55.30 | 53.50 | 54.75 | 42.35 | qfq | 8,337,394 | 452,683,271 | 1.61% |
| 2026-04-17 | 53.30 | 54.67 | 53.13 | 53.88 | 41.68 | qfq | 5,281,579 | 284,675,040 | 0.54% |
| 2026-04-16 | 52.32 | 54.32 | 51.86 | 53.59 | 41.46 | qfq | 5,684,314 | 303,291,176 | 2.29% |
| 2026-04-15 | 53.60 | 53.93 | 52.23 | 52.39 | 40.53 | qfq | 5,792,147 | 307,287,950 | -2.80% |
| 2026-04-14 | 52.87 | 55.32 | 52.18 | 53.90 | 41.70 | qfq | 9,633,995 | 516,713,457 | 3.34% |
| 2026-04-13 | 52.50 | 53.67 | 51.70 | 52.16 | 40.35 | qfq | 6,838,459 | 357,321,733 | -1.60% |
| 2026-04-10 | 52.03 | 54.18 | 52.03 | 53.01 | 41.01 | qfq | 10,313,594 | 551,694,298 | 1.55% |
| 2026-04-09 | 49.00 | 54.35 | 48.81 | 52.20 | 40.38 | qfq | 14,078,506 | 736,965,676 | 4.00% |
| 2026-04-08 | 46.30 | 50.59 | 45.77 | 50.19 | 38.83 | qfq | 12,739,982 | 622,485,032 | 12.51% |
| 2026-04-07 | 44.32 | 45.28 | 43.68 | 44.61 | 34.51 | qfq | 5,144,400 | 229,242,588 | 2.55% |
| 2026-04-03 | 46.50 | 46.88 | 43.17 | 43.50 | 33.65 | qfq | 6,581,572 | 289,532,890 | -4.37% |
| 2026-04-02 | 45.62 | 48.53 | 45.10 | 45.49 | 35.19 | qfq | 8,896,280 | 414,946,702 | -0.37% |
| 2026-04-01 | 45.01 | 47.98 | 45.01 | 45.66 | 35.32 | qfq | 8,341,189 | 384,446,074 | 4.92% |
| 2026-03-31 | 45.49 | 45.79 | 43.43 | 43.52 | 33.67 | qfq | 6,338,547 | 280,371,824 | -5.37% |
| 2026-03-30 | 46.50 | 46.85 | 44.94 | 45.99 | 35.58 | qfq | 6,797,520 | 311,162,361 | -3.20% |
| 2026-03-27 | 47.00 | 47.77 | 46.10 | 47.51 | 36.75 | qfq | 5,272,386 | 248,377,167 | -0.63% |
| 2026-03-26 | 48.48 | 49.65 | 47.62 | 47.81 | 36.98 | qfq | 6,900,587 | 335,147,583 | -3.30% |
| 2026-03-25 | 48.40 | 50.33 | 47.91 | 49.44 | 38.25 | qfq | 10,857,136 | 535,843,250 | 2.15% |
| 2026-03-24 | 46.34 | 49.33 | 45.61 | 48.40 | 37.44 | qfq | 11,398,521 | 545,024,696 | 5.01% |
| 2026-03-23 | 47.78 | 48.95 | 45.47 | 46.09 | 35.65 | qfq | 8,353,588 | 392,912,198 | -5.84% |
| 2026-03-20 | 50.22 | 51.70 | 48.90 | 48.95 | 37.87 | qfq | 10,340,094 | 519,035,461 | -3.45% |
| 2026-03-19 | 50.46 | 52.80 | 50.15 | 50.70 | 39.22 | qfq | 12,884,968 | 658,741,786 | -3.21% |
| 2026-03-18 | 51.81 | 55.10 | 51.25 | 52.38 | 40.52 | qfq | 19,587,903 | 1,036,985,157 | 0.73% |
| 2026-03-17 | 49.01 | 52.20 | 48.29 | 52.00 | 40.23 | qfq | 21,098,254 | 1,077,372,767 | 2.08% |
| 2026-03-16 | 42.43 | 50.94 | 42.05 | 50.94 | 39.41 | qfq | 23,427,237 | 1,120,656,961 | 20.00% |
| 2026-03-13 | 42.71 | 43.52 | 42.28 | 42.45 | 32.84 | qfq | 2,177,215 | 93,151,718 | -1.35% |
| 2026-03-12 | 43.40 | 43.79 | 42.60 | 43.03 | 33.29 | qfq | 3,211,185 | 138,271,920 | -1.31% |
| 2026-03-11 | 44.29 | 44.45 | 43.30 | 43.60 | 33.73 | qfq | 2,915,317 | 127,720,996 | -1.54% |
| 2026-03-10 | 43.69 | 44.50 | 43.50 | 44.28 | 34.25 | qfq | 3,063,808 | 135,063,824 | 3.22% |
| 2026-03-09 | 42.66 | 43.31 | 41.90 | 42.90 | 33.19 | qfq | 3,151,475 | 133,897,835 | -1.79% |
| 2026-03-06 | 42.53 | 44.10 | 42.53 | 43.68 | 33.79 | qfq | 2,551,784 | 111,107,053 | 1.84% |
| 2026-03-05 | 43.00 | 43.48 | 42.52 | 42.89 | 33.18 | qfq | 2,679,389 | 115,433,291 | 1.95% |
| 2026-03-04 | 41.78 | 43.10 | 41.78 | 42.07 | 32.54 | qfq | 2,889,585 | 122,544,602 | -0.24% |
| 2026-03-03 | 44.82 | 45.36 | 42.09 | 42.17 | 32.62 | qfq | 4,255,998 | 184,681,186 | -6.08% |
| 2026-03-02 | 46.01 | 46.64 | 44.75 | 44.90 | 34.73 | qfq | 4,243,664 | 192,322,008 | -4.24% |
| 2026-02-27 | 46.60 | 47.25 | 46.09 | 46.89 | 36.27 | qfq | 4,115,882 | 191,905,820 | -1.01% |
| 2026-02-26 | 45.83 | 49.76 | 45.78 | 47.37 | 36.64 | qfq | 6,804,839 | 322,947,068 | 3.52% |
| 2026-02-25 | 45.08 | 45.98 | 44.66 | 45.76 | 35.40 | qfq | 3,460,114 | 157,572,689 | 1.13% |
| 2026-02-24 | 46.66 | 46.88 | 45.18 | 45.25 | 35.00 | qfq | 6,111,024 | 280,269,027 | -1.87% |
| 2026-02-13 | 46.00 | 46.90 | 45.80 | 46.11 | 35.67 | qfq | 2,280,970 | 106,119,370 | -0.75% |
| 2026-02-12 | 46.56 | 46.66 | 46.19 | 46.46 | 35.94 | qfq | 2,014,535 | 93,510,763 | 1.00% |
| 2026-02-11 | 46.22 | 46.27 | 45.82 | 46.00 | 35.58 | qfq | 1,532,501 | 70,575,704 | -0.28% |
| 2026-02-10 | 46.57 | 46.76 | 46.03 | 46.13 | 35.68 | qfq | 2,078,670 | 96,344,617 | -0.92% |
| 2026-02-09 | 45.80 | 47.08 | 45.80 | 46.56 | 36.02 | qfq | 3,069,742 | 142,858,973 | 3.67% |
| 2026-02-06 | 44.82 | 45.61 | 44.10 | 44.91 | 34.74 | qfq | 3,234,020 | 145,047,036 | -1.10% |
| 2026-02-05 | 46.35 | 46.78 | 45.10 | 45.41 | 35.13 | qfq | 4,127,361 | 188,887,301 | -3.36% |
| 2026-02-04 | 48.46 | 48.46 | 46.20 | 46.99 | 36.35 | qfq | 3,623,303 | 170,122,223 | -3.23% |
| 2026-02-03 | 48.00 | 48.77 | 47.71 | 48.56 | 37.56 | qfq | 3,993,881 | 192,861,238 | 3.43% |
| 2026-02-02 | 49.74 | 50.19 | 46.89 | 46.95 | 36.32 | qfq | 5,978,883 | 286,874,726 | -7.16% |
| 2026-01-30 | 49.90 | 51.18 | 49.20 | 50.57 | 39.12 | qfq | 5,033,377 | 253,443,051 | 0.98% |
| 2026-01-29 | 51.59 | 52.67 | 50.07 | 50.08 | 38.74 | qfq | 7,366,013 | 377,348,166 | -3.04% |
| 2026-01-28 | 52.12 | 54.17 | 51.57 | 51.65 | 39.95 | qfq | 8,969,176 | 472,322,145 | -2.44% |
| 2026-01-27 | 51.61 | 53.80 | 51.01 | 52.94 | 40.95 | qfq | 10,110,201 | 532,952,019 | 1.46% |
| 2026-01-26 | 52.10 | 54.18 | 50.70 | 52.18 | 40.36 | qfq | 9,253,765 | 482,370,423 | 0.06% |
| 2026-01-23 | 49.62 | 53.88 | 49.38 | 52.15 | 40.34 | qfq | 13,175,246 | 676,030,888 | 3.74% |
| 2026-01-22 | 49.60 | 50.30 | 48.27 | 50.27 | 38.89 | qfq | 7,642,666 | 376,719,358 | 3.33% |
| 2026-01-21 | 47.60 | 48.98 | 47.42 | 48.65 | 37.63 | qfq | 5,250,525 | 255,082,157 | 1.78% |
| 2026-01-20 | 48.68 | 49.42 | 46.93 | 47.80 | 36.98 | qfq | 6,509,884 | 314,505,618 | -2.25% |
| 2026-01-19 | 50.28 | 50.28 | 48.86 | 48.90 | 37.83 | qfq | 7,526,814 | 370,353,858 | -3.68% |
| 2026-01-16 | 48.88 | 51.16 | 48.34 | 50.77 | 39.27 | qfq | 13,109,102 | 657,793,862 | 3.87% |
| 2026-01-15 | 47.28 | 48.90 | 46.84 | 48.88 | 37.81 | qfq | 8,662,259 | 417,089,958 | 2.32% |
| 2026-01-14 | 46.60 | 48.37 | 46.56 | 47.77 | 36.95 | qfq | 8,037,691 | 382,909,350 | 2.55% |
| 2026-01-13 | 48.00 | 48.20 | 46.34 | 46.58 | 36.03 | qfq | 6,722,746 | 316,879,963 | -3.52% |
| 2026-01-12 | 47.14 | 48.48 | 46.63 | 48.28 | 37.35 | qfq | 9,607,784 | 457,291,355 | 2.90% |
| 2026-01-09 | 47.00 | 47.35 | 46.35 | 46.92 | 36.30 | qfq | 7,938,953 | 372,118,911 | -1.66% |
| 2026-01-08 | 47.00 | 48.85 | 46.86 | 47.71 | 36.91 | qfq | 10,799,801 | 514,041,368 | 0.97% |
| 2026-01-07 | 49.75 | 51.04 | 46.90 | 47.25 | 36.55 | qfq | 15,344,134 | 742,461,723 | -3.30% |
| 2026-01-06 | 47.70 | 51.69 | 47.55 | 48.86 | 37.80 | qfq | 19,213,567 | 943,685,917 | 7.86% |
| 2026-01-05 | 43.00 | 45.39 | 43.00 | 45.30 | 35.04 | qfq | 7,010,386 | 310,922,897 | 6.44% |
| 2025-12-31 | 43.95 | 44.11 | 42.38 | 42.56 | 32.92 | qfq | 4,002,176 | 172,356,019 | -1.66% |
| 2025-12-30 | 43.20 | 43.66 | 43.00 | 43.28 | 33.48 | qfq | 2,642,548 | 114,474,968 | -0.44% |
| 2025-12-29 | 43.85 | 44.00 | 43.30 | 43.47 | 33.63 | qfq | 3,289,805 | 143,435,152 | -0.30% |
| 2025-12-26 | 44.02 | 44.59 | 43.36 | 43.60 | 33.73 | qfq | 3,762,233 | 165,153,480 | -1.54% |
| 2025-12-25 | 44.10 | 44.59 | 43.82 | 44.28 | 34.25 | qfq | 4,224,666 | 186,915,105 | 0.41% |
| 2025-12-24 | 43.55 | 44.35 | 43.52 | 44.10 | 34.11 | qfq | 3,634,854 | 160,041,041 | 1.26% |
| 2025-12-23 | 43.90 | 44.21 | 43.26 | 43.55 | 33.69 | qfq | 3,999,693 | 174,713,268 | -1.49% |
| 2025-12-22 | 41.85 | 44.59 | 41.85 | 44.21 | 34.20 | qfq | 8,206,315 | 358,119,908 | 6.33% |
| 2025-12-19 | 42.34 | 42.48 | 41.46 | 41.58 | 32.16 | qfq | 2,708,782 | 113,354,534 | 0.17% |
| 2025-12-18 | 41.03 | 42.04 | 41.03 | 41.51 | 32.11 | qfq | 2,226,656 | 92,851,170 | 0.19% |
| 2025-12-17 | 40.65 | 41.50 | 40.21 | 41.43 | 32.05 | qfq | 2,098,918 | 85,785,255 | 1.82% |
| 2025-12-16 | 41.36 | 41.80 | 40.33 | 40.69 | 31.48 | qfq | 2,068,918 | 84,388,221 | -2.00% |
| 2025-12-15 | 42.00 | 42.19 | 41.36 | 41.52 | 32.12 | qfq | 2,121,988 | 88,692,258 | -2.08% |
| 2025-12-12 | 41.81 | 42.65 | 41.61 | 42.40 | 32.80 | qfq | 2,244,454 | 94,870,525 | 1.15% |
| 2025-12-11 | 43.18 | 43.35 | 41.91 | 41.92 | 32.43 | qfq | 2,401,135 | 101,883,591 | -2.28% |
| 2025-12-10 | 42.69 | 43.06 | 42.21 | 42.90 | 33.19 | qfq | 2,317,339 | 98,792,496 | -0.16% |
| 2025-12-09 | 43.65 | 43.89 | 42.88 | 42.97 | 33.24 | qfq | 2,667,335 | 115,623,461 | -1.96% |
| 2025-12-08 | 43.03 | 44.17 | 43.03 | 43.83 | 33.91 | qfq | 3,815,824 | 166,588,820 | 2.22% |
| 2025-12-05 | 42.85 | 42.99 | 41.98 | 42.88 | 33.17 | qfq | 2,797,889 | 119,098,312 | 0.00% |
| 2025-12-04 | 42.50 | 43.15 | 41.65 | 42.88 | 33.17 | qfq | 3,387,314 | 143,943,851 | 1.16% |
| 2025-12-03 | 42.49 | 42.84 | 42.01 | 42.39 | 32.79 | qfq | 2,450,306 | 103,570,085 | -0.84% |
| 2025-12-02 | 43.09 | 43.09 | 42.40 | 42.75 | 33.07 | qfq | 2,344,190 | 100,208,083 | -1.02% |
| 2025-12-01 | 43.30 | 43.55 | 42.86 | 43.19 | 33.41 | qfq | 3,051,126 | 131,714,763 | 0.19% |
| 2025-11-28 | 42.03 | 43.13 | 42.01 | 43.11 | 33.35 | qfq | 3,027,629 | 129,423,243 | 1.89% |
| 2025-11-27 | 41.90 | 43.20 | 41.90 | 42.31 | 32.73 | qfq | 3,618,753 | 154,546,530 | 0.55% |
| 2025-11-26 | 42.00 | 42.75 | 41.90 | 42.08 | 32.55 | qfq | 2,959,120 | 125,085,253 | -0.87% |
| 2025-11-25 | 42.50 | 43.25 | 41.97 | 42.45 | 32.84 | qfq | 4,371,130 | 186,370,970 | 2.29% |
| 2025-11-24 | 41.20 | 41.75 | 40.61 | 41.50 | 32.10 | qfq | 3,220,881 | 132,717,875 | 2.22% |
| 2025-11-21 | 41.18 | 41.88 | 40.38 | 40.60 | 31.41 | qfq | 5,271,117 | 216,590,049 | -4.74% |
| 2025-11-20 | 44.80 | 44.85 | 42.32 | 42.62 | 32.97 | qfq | 5,010,598 | 216,015,481 | -3.22% |
| 2025-11-19 | 44.44 | 44.88 | 43.16 | 44.04 | 34.07 | qfq | 5,136,835 | 226,118,952 | -1.37% |
| 2025-11-18 | 45.69 | 45.69 | 44.44 | 44.65 | 34.54 | qfq | 4,995,951 | 224,211,697 | -2.21% |
| 2025-11-17 | 45.09 | 46.63 | 45.05 | 45.66 | 35.32 | qfq | 5,903,452 | 270,892,404 | 1.60% |
| 2025-11-14 | 47.60 | 47.83 | 44.89 | 44.94 | 34.76 | qfq | 10,587,736 | 485,348,554 | -7.07% |
| 2025-11-13 | 48.80 | 50.60 | 48.22 | 48.36 | 37.41 | qfq | 11,751,697 | 581,577,189 | -2.13% |
| 2025-11-12 | 46.62 | 50.25 | 45.30 | 49.41 | 38.22 | qfq | 13,004,345 | 627,030,290 | 3.20% |
| 2025-11-11 | 50.10 | 50.96 | 47.74 | 47.88 | 37.04 | qfq | 11,733,113 | 579,155,182 | -5.41% |
| 2025-11-10 | 48.30 | 50.90 | 47.61 | 50.62 | 39.16 | qfq | 15,898,129 | 783,192,040 | 5.97% |
| 2025-11-07 | 46.74 | 48.26 | 46.45 | 47.77 | 36.95 | qfq | 7,846,820 | 371,987,656 | 0.53% |
| 2025-11-06 | 47.94 | 48.79 | 46.69 | 47.52 | 36.76 | qfq | 8,438,285 | 400,835,518 | 1.24% |
| 2025-11-05 | 46.21 | 47.53 | 45.81 | 46.94 | 36.31 | qfq | 6,573,628 | 307,446,975 | -1.39% |
| 2025-11-04 | 48.40 | 48.88 | 47.30 | 47.60 | 36.82 | qfq | 6,747,722 | 323,167,906 | -2.10% |
| 2025-11-03 | 46.75 | 49.47 | 45.60 | 48.62 | 37.61 | qfq | 12,516,865 | 595,075,176 | 2.99% |
| 2025-10-31 | 47.00 | 47.94 | 46.46 | 47.21 | 36.52 | qfq | 9,808,342 | 462,222,218 | -2.78% |
| 2025-10-30 | 49.51 | 50.50 | 48.10 | 48.56 | 37.56 | qfq | 12,085,920 | 595,146,641 | 0.81% |
| 2025-10-29 | 48.88 | 49.50 | 47.55 | 48.17 | 37.26 | qfq | 10,815,543 | 523,690,612 | -1.09% |
| 2025-10-28 | 50.00 | 50.00 | 48.00 | 48.70 | 37.67 | qfq | 16,288,953 | 796,459,425 | -7.20% |
| 2025-10-27 | 53.39 | 53.75 | 50.40 | 52.48 | 40.60 | qfq | 20,311,110 | 1,058,505,497 | -1.91% |
| 2025-10-24 | 54.30 | 55.47 | 52.16 | 53.50 | 41.39 | qfq | 21,454,714 | 1,153,079,298 | 2.57% |
| 2025-10-23 | 53.50 | 53.95 | 51.24 | 52.16 | 40.35 | qfq | 15,994,763 | 837,997,809 | -5.68% |
| 2025-10-22 | 53.61 | 56.34 | 51.71 | 55.30 | 42.78 | qfq | 24,101,386 | 1,302,516,396 | -3.14% |
| 2025-10-21 | 50.66 | 59.02 | 49.66 | 57.09 | 44.16 | qfq | 30,633,209 | 1,694,606,112 | 16.08% |
| 2025-10-20 | 52.23 | 53.27 | 48.26 | 49.18 | 38.04 | qfq | 20,546,805 | 1,025,537,683 | -5.95% |
| 2025-10-17 | 51.48 | 55.60 | 50.00 | 52.29 | 40.45 | qfq | 24,804,811 | 1,316,412,199 | 3.54% |
| 2025-10-16 | 46.01 | 54.28 | 45.31 | 50.50 | 39.07 | qfq | 26,966,921 | 1,344,606,043 | 7.45% |
| 2025-10-15 | 46.56 | 47.50 | 44.90 | 47.00 | 36.36 | qfq | 20,976,269 | 964,675,991 | 1.23% |
| 2025-10-14 | 43.00 | 49.34 | 42.85 | 46.43 | 35.92 | qfq | 26,739,447 | 1,264,475,249 | 12.91% |
| 2025-10-13 | 39.30 | 41.40 | 38.30 | 41.12 | 31.81 | qfq | 6,986,806 | 282,468,139 | -2.12% |
| 2025-10-10 | 43.18 | 43.32 | 41.62 | 42.01 | 32.50 | qfq | 9,275,575 | 392,067,046 | -4.91% |
| 2025-10-09 | 44.26 | 45.48 | 43.98 | 44.18 | 34.18 | qfq | 13,927,057 | 621,065,933 | 2.08% |
| 2025-09-30 | 43.43 | 44.18 | 42.01 | 43.28 | 33.48 | qfq | 15,350,414 | 662,606,311 | 1.03% |
| 2025-09-29 | 42.71 | 45.30 | 41.80 | 42.84 | 33.14 | qfq | 18,441,397 | 801,602,160 | 8.05% |
| 2025-09-26 | 40.32 | 40.75 | 39.60 | 39.65 | 30.67 | qfq | 3,823,354 | 153,123,596 | -2.22% |
| 2025-09-25 | 41.00 | 41.26 | 40.39 | 40.55 | 31.37 | qfq | 5,104,796 | 207,836,450 | -1.46% |
| 2025-09-24 | 40.09 | 41.66 | 39.92 | 41.15 | 31.83 | qfq | 6,776,500 | 277,034,525 | 1.88% |
| 2025-09-23 | 40.84 | 40.86 | 39.28 | 40.39 | 31.24 | qfq | 6,283,701 | 251,159,114 | -1.10% |
| 2025-09-22 | 40.20 | 41.19 | 39.81 | 40.84 | 31.59 | qfq | 6,228,873 | 253,467,668 | 1.54% |
| 2025-09-19 | 40.01 | 41.38 | 39.81 | 40.22 | 31.11 | qfq | 6,884,069 | 279,605,895 | 0.58% |
| 2025-09-18 | 40.50 | 41.60 | 39.51 | 39.99 | 30.93 | qfq | 8,048,115 | 327,567,969 | -2.08% |
| 2025-09-17 | 41.01 | 41.70 | 40.66 | 40.84 | 31.59 | qfq | 6,978,895 | 286,575,884 | -0.37% |
| 2025-09-16 | 41.67 | 41.89 | 40.44 | 40.99 | 31.71 | qfq | 10,730,629 | 440,443,934 | -1.75% |
| 2025-09-15 | 44.44 | 45.36 | 41.52 | 41.72 | 32.27 | qfq | 16,590,934 | 708,563,484 | 2.96% |
| 2025-09-12 | 39.82 | 41.30 | 39.00 | 40.52 | 31.34 | qfq | 12,935,948 | 522,255,853 | 3.39% |
| 2025-09-11 | 36.65 | 39.35 | 36.33 | 39.19 | 30.32 | qfq | 7,798,667 | 297,566,362 | 6.44% |
| 2025-09-10 | 37.35 | 37.57 | 36.65 | 36.82 | 28.48 | qfq | 3,723,421 | 137,945,580 | -1.29% |
| 2025-09-09 | 37.95 | 38.99 | 37.13 | 37.30 | 28.85 | qfq | 6,052,252 | 229,006,125 | -1.19% |
| 2025-09-08 | 36.88 | 37.95 | 36.45 | 37.75 | 29.20 | qfq | 4,689,552 | 174,413,336 | 2.78% |
| 2025-09-05 | 36.25 | 36.80 | 35.95 | 36.73 | 28.41 | qfq | 3,873,309 | 140,771,471 | 2.06% |
| 2025-09-04 | 37.40 | 37.76 | 35.28 | 35.99 | 27.84 | qfq | 4,480,072 | 163,694,044 | -3.43% |
| 2025-09-03 | 38.07 | 38.43 | 37.22 | 37.27 | 28.83 | qfq | 3,503,374 | 132,432,340 | -2.05% |
| 2025-09-02 | 39.66 | 39.90 | 37.35 | 38.05 | 29.43 | qfq | 6,885,458 | 263,188,290 | -4.40% |
| 2025-09-01 | 39.68 | 40.36 | 39.45 | 39.80 | 30.79 | qfq | 4,413,735 | 176,010,878 | 0.51% |
| 2025-08-29 | 40.22 | 40.26 | 39.32 | 39.60 | 30.63 | qfq | 4,540,997 | 180,253,775 | -1.69% |
| 2025-08-28 | 40.14 | 40.58 | 38.62 | 40.28 | 31.16 | qfq | 8,005,118 | 318,540,641 | 0.55% |
| 2025-08-27 | 40.24 | 41.98 | 40.05 | 40.06 | 30.99 | qfq | 8,227,567 | 337,546,021 | -0.52% |
| 2025-08-26 | 39.96 | 40.68 | 39.73 | 40.27 | 31.15 | qfq | 4,542,500 | 182,757,596 | 0.22% |
| 2025-08-25 | 40.68 | 41.11 | 39.70 | 40.18 | 31.08 | qfq | 6,025,721 | 242,801,913 | 0.20% |
| 2025-08-22 | 39.48 | 40.45 | 39.41 | 40.10 | 31.02 | qfq | 6,191,158 | 247,507,443 | 1.78% |
| 2025-08-21 | 40.00 | 40.41 | 39.09 | 39.40 | 30.48 | qfq | 5,834,304 | 231,650,127 | -1.89% |
| 2025-08-20 | 39.68 | 40.16 | 39.23 | 40.16 | 31.07 | qfq | 4,947,459 | 196,747,589 | 0.43% |
| 2025-08-19 | 40.00 | 40.36 | 39.18 | 39.99 | 30.93 | qfq | 6,652,563 | 264,868,499 | 0.93% |
| 2025-08-18 | 39.40 | 39.88 | 39.08 | 39.62 | 30.65 | qfq | 8,299,293 | 327,883,034 | 0.46% |
| 2025-08-15 | 39.69 | 40.00 | 39.00 | 39.44 | 30.51 | qfq | 8,933,478 | 352,968,515 | 1.78% |
| 2025-08-14 | 39.00 | 39.54 | 38.55 | 38.75 | 29.98 | qfq | 6,535,096 | 255,121,118 | -0.82% |
| 2025-08-13 | 39.35 | 39.56 | 38.65 | 39.07 | 30.22 | qfq | 5,707,467 | 222,886,191 | -0.69% |
| 2025-08-12 | 39.76 | 39.98 | 38.60 | 39.34 | 30.43 | qfq | 5,903,056 | 230,532,634 | -22.07% |
| 2025-08-11 | 48.72 | 50.78 | 48.69 | 50.48 | 30.22 | qfq | 5,075,038 | 254,113,543 | 3.42% |
| 2025-08-08 | 49.63 | 49.70 | 48.66 | 48.81 | 29.22 | qfq | 3,384,946 | 166,001,120 | -2.38% |
| 2025-08-07 | 49.94 | 50.65 | 49.27 | 50.00 | 29.94 | qfq | 4,331,090 | 216,098,712 | 0.20% |
| 2025-08-06 | 49.58 | 51.90 | 49.34 | 49.90 | 29.88 | qfq | 6,609,198 | 331,555,783 | 0.69% |
| 2025-08-05 | 48.66 | 50.30 | 48.30 | 49.56 | 29.67 | qfq | 5,277,715 | 259,975,873 | 1.81% |
| 2025-08-04 | 46.25 | 48.86 | 46.00 | 48.68 | 29.15 | qfq | 7,424,638 | 356,368,344 | 4.35% |
| 2025-08-01 | 45.96 | 46.96 | 45.44 | 46.65 | 27.93 | qfq | 2,727,220 | 125,854,856 | 1.50% |
| 2025-07-31 | 45.84 | 47.29 | 45.84 | 45.96 | 27.52 | qfq | 2,860,890 | 133,319,151 | -0.43% |
| 2025-07-30 | 46.68 | 46.99 | 45.83 | 46.16 | 27.64 | qfq | 2,071,930 | 96,011,798 | -1.11% |
| 2025-07-29 | 46.87 | 47.10 | 46.45 | 46.68 | 27.95 | qfq | 1,679,249 | 78,390,828 | -0.45% |
| 2025-07-28 | 47.15 | 47.37 | 46.61 | 46.89 | 28.07 | qfq | 1,685,180 | 79,086,219 | -0.30% |
| 2025-07-25 | 46.40 | 47.16 | 46.26 | 47.03 | 28.16 | qfq | 2,182,430 | 101,957,181 | 1.14% |
| 2025-07-24 | 45.85 | 46.50 | 45.85 | 46.50 | 27.84 | qfq | 1,735,894 | 80,441,456 | 1.35% |
| 2025-07-23 | 46.28 | 46.40 | 45.79 | 45.88 | 27.47 | qfq | 1,918,507 | 88,341,622 | -1.16% |
| 2025-07-22 | 46.98 | 47.29 | 46.22 | 46.42 | 27.79 | qfq | 2,979,886 | 138,998,464 | -1.69% |
| 2025-07-21 | 47.25 | 47.40 | 46.90 | 47.22 | 28.27 | qfq | 2,350,200 | 110,761,538 | -0.59% |
| 2025-07-18 | 48.14 | 48.20 | 47.00 | 47.50 | 28.44 | qfq | 3,219,244 | 152,740,472 | -1.02% |
| 2025-07-17 | 47.52 | 48.28 | 47.13 | 47.99 | 28.73 | qfq | 4,133,024 | 197,690,808 | -0.02% |
| 2025-07-16 | 46.56 | 48.79 | 46.21 | 48.00 | 28.74 | qfq | 6,439,752 | 307,186,661 | 3.20% |
| 2025-07-15 | 46.73 | 47.05 | 45.95 | 46.51 | 27.85 | qfq | 2,232,085 | 103,539,258 | -0.47% |
| 2025-07-14 | 45.70 | 47.29 | 45.70 | 46.73 | 27.98 | qfq | 2,575,300 | 119,806,494 | 1.74% |
| 2025-07-11 | 45.51 | 46.08 | 44.98 | 45.93 | 27.50 | qfq | 1,967,190 | 89,792,984 | 0.86% |
| 2025-07-10 | 46.31 | 46.49 | 45.38 | 45.54 | 27.27 | qfq | 2,538,460 | 116,094,041 | -1.83% |
| 2025-07-09 | 46.82 | 47.19 | 46.11 | 46.39 | 27.77 | qfq | 2,771,718 | 129,185,754 | -1.42% |
| 2025-07-08 | 46.55 | 47.21 | 46.31 | 47.06 | 28.18 | qfq | 3,379,195 | 158,565,163 | 2.46% |
| 2025-07-07 | 46.55 | 46.77 | 45.60 | 45.93 | 27.50 | qfq | 2,827,178 | 129,972,237 | -1.80% |
| 2025-07-04 | 46.80 | 47.53 | 46.20 | 46.77 | 28.00 | qfq | 4,422,057 | 207,473,304 | -0.70% |
| 2025-07-03 | 45.53 | 47.70 | 45.46 | 47.10 | 28.20 | qfq | 5,497,971 | 257,783,386 | 3.18% |
| 2025-07-02 | 46.85 | 47.00 | 45.20 | 45.65 | 27.33 | qfq | 4,319,622 | 198,319,946 | -3.59% |
| 2025-07-01 | 46.03 | 47.87 | 45.41 | 47.35 | 28.35 | qfq | 7,058,193 | 331,858,673 | 3.05% |
| 2025-06-30 | 45.89 | 46.67 | 45.67 | 45.95 | 27.51 | qfq | 3,695,351 | 170,090,017 | 0.46% |
| 2025-06-27 | 46.78 | 46.99 | 45.60 | 45.74 | 27.39 | qfq | 3,889,801 | 178,889,311 | 0.09% |
| 2025-06-26 | 45.49 | 46.23 | 45.13 | 45.70 | 27.36 | qfq | 4,805,807 | 219,569,661 | 0.11% |
| 2025-06-25 | 44.94 | 45.74 | 44.83 | 45.65 | 27.33 | qfq | 5,716,836 | 259,543,258 | 1.22% |
| 2025-06-24 | 44.00 | 46.09 | 43.91 | 45.10 | 27.00 | qfq | 7,709,726 | 347,004,746 | 4.96% |
| 2025-06-23 | 42.11 | 43.29 | 41.80 | 42.97 | 25.73 | qfq | 2,502,246 | 107,112,114 | 0.75% |
| 2025-06-20 | 42.72 | 43.78 | 42.40 | 42.65 | 25.54 | qfq | 1,760,270 | 75,544,708 | -0.72% |
| 2025-06-19 | 43.64 | 44.31 | 42.77 | 42.96 | 25.72 | qfq | 2,694,710 | 117,584,979 | -2.01% |
| 2025-06-18 | 42.67 | 43.93 | 42.30 | 43.84 | 26.25 | qfq | 2,855,652 | 123,473,039 | 2.48% |
| 2025-06-17 | 42.36 | 43.12 | 42.35 | 42.78 | 25.61 | qfq | 1,697,930 | 72,503,645 | 0.49% |
| 2025-06-16 | 41.85 | 42.88 | 41.66 | 42.57 | 25.49 | qfq | 1,531,680 | 65,111,339 | 1.48% |
| 2025-06-13 | 43.35 | 43.62 | 41.84 | 41.95 | 25.12 | qfq | 3,042,554 | 129,259,788 | -3.92% |
| 2025-06-12 | 43.39 | 44.77 | 43.25 | 43.66 | 26.14 | qfq | 2,004,140 | 88,144,497 | -0.02% |
| 2025-06-11 | 43.50 | 44.25 | 43.26 | 43.67 | 26.15 | qfq | 2,095,707 | 91,888,244 | 0.99% |
| 2025-06-10 | 44.00 | 44.05 | 42.55 | 43.24 | 25.89 | qfq | 2,269,007 | 98,326,752 | -1.82% |
| 2025-06-09 | 44.08 | 44.43 | 43.72 | 44.04 | 26.37 | qfq | 2,088,456 | 92,086,221 | 0.34% |
| 2025-06-06 | 44.28 | 44.58 | 43.70 | 43.89 | 26.28 | qfq | 2,149,771 | 94,667,629 | -1.30% |
| 2025-06-05 | 43.58 | 44.68 | 43.13 | 44.47 | 26.62 | qfq | 2,883,307 | 127,045,691 | 1.95% |
| 2025-06-04 | 43.56 | 44.20 | 43.30 | 43.62 | 26.12 | qfq | 2,165,095 | 94,501,204 | 0.16% |
| 2025-06-03 | 42.42 | 44.39 | 42.28 | 43.55 | 26.07 | qfq | 2,738,437 | 119,159,014 | 2.06% |
| 2025-05-30 | 43.68 | 43.68 | 42.53 | 42.67 | 25.55 | qfq | 1,983,258 | 85,191,174 | -2.98% |
| 2025-05-29 | 42.59 | 44.18 | 42.41 | 43.98 | 26.33 | qfq | 3,086,664 | 133,897,042 | 3.70% |
| 2025-05-28 | 42.97 | 43.60 | 42.21 | 42.41 | 25.39 | qfq | 1,799,071 | 76,702,384 | -1.21% |
| 2025-05-27 | 43.76 | 43.77 | 42.81 | 42.93 | 25.70 | qfq | 1,932,226 | 83,407,354 | -1.92% |
| 2025-05-26 | 43.71 | 44.12 | 43.39 | 43.77 | 26.21 | qfq | 1,620,523 | 70,834,358 | 0.16% |
| 2025-05-23 | 44.58 | 44.99 | 43.63 | 43.70 | 26.16 | qfq | 2,225,765 | 98,718,754 | -2.11% |
| 2025-05-22 | 45.46 | 46.11 | 44.58 | 44.64 | 26.73 | qfq | 2,162,801 | 97,782,366 | -1.98% |
| 2025-05-21 | 45.88 | 45.88 | 45.01 | 45.54 | 27.27 | qfq | 2,211,530 | 100,441,451 | -1.30% |
| 2025-05-20 | 45.80 | 46.38 | 45.23 | 46.14 | 27.62 | qfq | 2,942,528 | 135,379,545 | 0.39% |
| 2025-05-19 | 45.45 | 45.99 | 44.93 | 45.96 | 27.52 | qfq | 2,466,640 | 112,329,629 | 1.08% |
| 2025-05-16 | 44.66 | 46.09 | 44.30 | 45.47 | 27.22 | qfq | 3,225,074 | 146,632,123 | 2.04% |
| 2025-05-15 | 45.86 | 46.10 | 44.50 | 44.56 | 26.68 | qfq | 3,097,769 | 138,956,386 | -3.15% |
| 2025-05-14 | 46.51 | 47.28 | 45.76 | 46.01 | 27.55 | qfq | 3,376,185 | 156,125,881 | -1.08% |
| 2025-05-13 | 47.71 | 48.04 | 46.33 | 46.51 | 27.85 | qfq | 3,957,666 | 186,337,424 | -1.50% |
| 2025-05-12 | 46.99 | 47.46 | 46.62 | 47.22 | 28.27 | qfq | 3,455,280 | 162,588,817 | 1.40% |
| 2025-05-09 | 47.65 | 47.95 | 46.22 | 46.57 | 27.88 | qfq | 3,709,797 | 173,299,919 | -2.45% |
| 2025-05-08 | 47.88 | 48.01 | 47.19 | 47.74 | 28.58 | qfq | 4,502,722 | 214,158,773 | -0.15% |
| 2025-05-07 | 48.29 | 49.17 | 47.18 | 47.81 | 28.62 | qfq | 5,073,725 | 243,609,277 | -0.60% |
| 2025-05-06 | 46.00 | 48.32 | 46.00 | 48.10 | 28.80 | qfq | 5,724,507 | 270,976,071 | 4.45% |
| 2025-04-30 | 46.14 | 47.12 | 45.82 | 46.05 | 27.57 | qfq | 4,926,792 | 228,442,815 | -0.20% |
| 2025-04-29 | 46.05 | 46.49 | 45.65 | 46.14 | 27.62 | qfq | 3,946,838 | 181,986,799 | -0.84% |
| 2025-04-28 | 48.20 | 48.34 | 45.28 | 46.53 | 27.86 | qfq | 7,529,545 | 350,557,518 | -5.98% |
| 2025-04-25 | 51.20 | 51.71 | 48.32 | 49.49 | 29.63 | qfq | 7,856,532 | 387,767,593 | -4.44% |
| 2025-04-24 | 54.11 | 54.16 | 51.39 | 51.79 | 31.01 | qfq | 6,653,177 | 348,008,199 | -3.83% |
| 2025-04-23 | 53.50 | 54.99 | 52.73 | 53.85 | 32.24 | qfq | 7,600,087 | 407,106,748 | -0.87% |
| 2025-04-22 | 56.10 | 56.10 | 54.21 | 54.32 | 32.52 | qfq | 7,661,065 | 419,659,927 | -2.57% |
| 2025-04-21 | 56.07 | 57.40 | 55.18 | 55.75 | 33.38 | qfq | 9,156,572 | 513,484,682 | -2.19% |
| 2025-04-18 | 56.30 | 60.00 | 56.30 | 57.00 | 34.13 | qfq | 12,332,800 | 714,907,218 | 0.00% |
| 2025-04-17 | 54.13 | 59.00 | 53.66 | 57.00 | 34.13 | qfq | 14,917,012 | 846,356,027 | 4.59% |
| 2025-04-16 | 55.02 | 58.00 | 54.01 | 54.50 | 32.63 | qfq | 13,603,262 | 761,476,493 | -0.93% |
| 2025-04-15 | 54.25 | 55.12 | 53.05 | 55.01 | 32.94 | qfq | 11,566,039 | 627,158,377 | 0.79% |
| 2025-04-14 | 54.04 | 55.17 | 53.00 | 54.58 | 32.68 | qfq | 17,345,724 | 938,441,319 | 4.46% |
| 2025-04-11 | 43.50 | 52.25 | 43.46 | 52.25 | 31.28 | qfq | 9,865,884 | 480,876,015 | 20.00% |
| 2025-04-10 | 43.98 | 45.30 | 43.50 | 43.54 | 26.07 | qfq | 4,695,853 | 208,192,718 | 0.09% |
| 2025-04-09 | 39.07 | 45.38 | 37.50 | 43.50 | 26.04 | qfq | 6,467,776 | 272,211,829 | 7.94% |
| 2025-04-08 | 39.60 | 41.50 | 38.69 | 40.30 | 24.13 | qfq | 4,890,871 | 195,297,255 | 4.19% |
| 2025-04-07 | 44.50 | 45.60 | 38.54 | 38.68 | 23.16 | qfq | 6,401,574 | 258,861,271 | -19.72% |
| 2025-04-03 | 47.78 | 49.45 | 47.00 | 48.18 | 28.85 | qfq | 3,131,657 | 151,247,959 | -0.66% |
| 2025-04-02 | 47.26 | 49.53 | 47.26 | 48.50 | 29.04 | qfq | 3,164,609 | 153,829,000 | 2.04% |
| 2025-04-01 | 47.83 | 48.30 | 47.40 | 47.53 | 28.46 | qfq | 2,024,270 | 96,748,930 | -0.56% |
| 2025-03-31 | 47.12 | 48.11 | 46.30 | 47.80 | 28.62 | qfq | 3,098,170 | 145,637,300 | -0.21% |
| 2025-03-28 | 49.00 | 49.64 | 47.79 | 47.90 | 28.68 | qfq | 3,136,819 | 152,384,797 | -2.52% |
| 2025-03-27 | 48.12 | 50.32 | 47.70 | 49.14 | 29.42 | qfq | 4,646,049 | 228,254,491 | 1.17% |
| 2025-03-26 | 47.63 | 49.76 | 47.63 | 48.57 | 29.08 | qfq | 3,743,615 | 183,207,193 | -0.06% |
| 2025-03-25 | 51.88 | 52.51 | 48.36 | 48.60 | 29.10 | qfq | 6,415,544 | 319,530,718 | -6.56% |
| 2025-03-24 | 50.90 | 52.39 | 50.20 | 52.01 | 31.14 | qfq | 5,000,052 | 257,572,017 | 1.98% |
| 2025-03-21 | 51.43 | 52.53 | 50.55 | 51.00 | 30.53 | qfq | 5,256,217 | 270,859,415 | -1.35% |
| 2025-03-20 | 52.70 | 54.36 | 51.70 | 51.70 | 30.95 | qfq | 6,664,175 | 352,118,747 | -2.67% |
| 2025-03-19 | 55.28 | 55.29 | 52.69 | 53.12 | 31.80 | qfq | 8,215,945 | 443,457,647 | -5.78% |
| 2025-03-18 | 53.50 | 56.50 | 52.16 | 56.38 | 33.76 | qfq | 13,183,292 | 722,463,882 | 6.52% |
| 2025-03-17 | 52.89 | 53.41 | 51.02 | 52.93 | 31.69 | qfq | 6,708,868 | 352,066,761 | -0.79% |
| 2025-03-14 | 52.89 | 54.84 | 52.10 | 53.35 | 31.94 | qfq | 7,438,426 | 396,220,238 | 0.93% |
| 2025-03-13 | 56.00 | 56.88 | 52.60 | 52.86 | 31.65 | qfq | 9,455,065 | 510,580,651 | -8.02% |
| 2025-03-12 | 52.00 | 59.31 | 51.93 | 57.47 | 34.41 | qfq | 13,953,910 | 781,892,261 | 9.07% |
| 2025-03-11 | 51.80 | 53.00 | 51.29 | 52.69 | 31.55 | qfq | 6,447,895 | 335,685,702 | -1.14% |
| 2025-03-10 | 51.00 | 54.85 | 50.63 | 53.30 | 31.91 | qfq | 10,039,853 | 534,247,310 | 3.94% |
| 2025-03-07 | 49.61 | 51.88 | 48.91 | 51.28 | 30.70 | qfq | 5,952,799 | 301,080,568 | 3.41% |
| 2025-03-06 | 50.14 | 50.40 | 49.52 | 49.59 | 29.69 | qfq | 4,300,843 | 214,915,746 | -1.10% |
| 2025-03-05 | 48.26 | 50.99 | 48.01 | 50.14 | 30.02 | qfq | 4,787,772 | 238,664,981 | 3.57% |
| 2025-03-04 | 46.21 | 48.67 | 45.90 | 48.41 | 28.98 | qfq | 3,462,788 | 165,267,882 | 3.80% |
| 2025-03-03 | 46.29 | 47.60 | 45.44 | 46.64 | 27.92 | qfq | 3,918,158 | 182,375,385 | 0.76% |
| 2025-02-28 | 49.12 | 49.68 | 46.22 | 46.29 | 27.71 | qfq | 3,868,943 | 183,436,459 | -5.30% |
| 2025-02-27 | 49.97 | 50.73 | 47.81 | 48.88 | 29.27 | qfq | 5,065,088 | 248,472,886 | -1.75% |
| 2025-02-26 | 48.90 | 49.76 | 48.35 | 49.75 | 29.79 | qfq | 4,024,187 | 197,590,475 | 1.95% |
| 2025-02-25 | 48.50 | 49.66 | 48.02 | 48.80 | 29.22 | qfq | 4,127,225 | 201,950,990 | -0.41% |
| 2025-02-24 | 48.20 | 49.56 | 47.40 | 49.00 | 29.34 | qfq | 4,792,264 | 232,816,506 | 1.55% |
| 2025-02-21 | 46.85 | 48.66 | 46.45 | 48.25 | 28.89 | qfq | 5,569,171 | 265,934,079 | 3.43% |
| 2025-02-20 | 46.27 | 47.55 | 46.12 | 46.65 | 27.93 | qfq | 3,839,769 | 179,467,336 | 1.17% |
| 2025-02-19 | 44.30 | 46.58 | 44.30 | 46.11 | 27.61 | qfq | 4,169,790 | 191,129,986 | 2.92% |
| 2025-02-18 | 46.24 | 46.50 | 44.50 | 44.80 | 26.82 | qfq | 4,788,551 | 219,170,260 | -0.88% |
| 2025-02-17 | 44.52 | 45.89 | 44.52 | 45.20 | 27.06 | qfq | 2,662,905 | 120,242,173 | 1.55% |
| 2025-02-14 | 44.82 | 45.18 | 44.24 | 44.51 | 26.65 | qfq | 2,318,824 | 103,645,696 | -0.82% |
| 2025-02-13 | 46.30 | 46.30 | 44.88 | 44.88 | 26.87 | qfq | 3,219,560 | 146,356,026 | -3.28% |
| 2025-02-12 | 45.05 | 46.79 | 44.44 | 46.40 | 27.78 | qfq | 5,650,871 | 260,243,216 | 2.95% |
| 2025-02-11 | 45.00 | 45.80 | 44.70 | 45.07 | 26.98 | qfq | 3,707,478 | 167,353,788 | 0.27% |
| 2025-02-10 | 44.94 | 45.28 | 44.03 | 44.95 | 26.91 | qfq | 4,647,567 | 207,944,266 | -0.38% |
| 2025-02-07 | 45.20 | 45.98 | 44.16 | 45.12 | 27.01 | qfq | 7,364,283 | 331,755,659 | 4.06% |
| 2025-02-06 | 41.89 | 43.36 | 41.81 | 43.36 | 25.96 | qfq | 3,741,530 | 159,975,743 | 2.87% |
| 2025-02-05 | 42.48 | 42.77 | 41.51 | 42.15 | 25.24 | qfq | 2,712,960 | 114,185,963 | 0.79% |
| 2025-01-27 | 42.43 | 42.61 | 41.81 | 41.82 | 25.04 | qfq | 2,071,195 | 87,183,367 | -1.41% |
| 2025-01-24 | 42.03 | 42.65 | 41.79 | 42.42 | 25.40 | qfq | 2,816,173 | 118,887,165 | 1.00% |
| 2025-01-23 | 44.00 | 44.28 | 42.00 | 42.00 | 25.15 | qfq | 4,425,661 | 191,489,191 | -1.25% |
| 2025-01-22 | 42.60 | 43.09 | 42.41 | 42.53 | 25.46 | qfq | 1,276,558 | 54,553,944 | -0.82% |
| 2025-01-21 | 42.60 | 42.88 | 42.11 | 42.88 | 25.67 | qfq | 1,542,799 | 65,644,688 | 1.01% |
| 2025-01-20 | 42.12 | 42.47 | 41.55 | 42.45 | 25.42 | qfq | 1,767,421 | 74,376,651 | 0.81% |
| 2025-01-17 | 41.03 | 42.43 | 40.41 | 42.11 | 25.21 | qfq | 2,546,362 | 105,591,218 | 2.83% |
| 2025-01-16 | 41.37 | 41.42 | 40.31 | 40.95 | 24.52 | qfq | 1,258,781 | 51,523,104 | 0.17% |
| 2025-01-15 | 40.67 | 41.44 | 40.36 | 40.88 | 24.48 | qfq | 1,630,354 | 66,766,305 | -0.05% |
| 2025-01-14 | 39.38 | 40.90 | 38.50 | 40.90 | 24.49 | qfq | 2,158,190 | 86,407,368 | 5.71% |
| 2025-01-13 | 38.01 | 39.15 | 37.34 | 38.69 | 23.16 | qfq | 1,277,429 | 48,906,513 | 0.05% |
| 2025-01-10 | 39.50 | 40.58 | 38.53 | 38.67 | 23.15 | qfq | 1,673,650 | 66,359,581 | -2.59% |
| 2025-01-09 | 39.20 | 40.63 | 39.01 | 39.70 | 23.77 | qfq | 1,573,400 | 63,075,580 | -0.55% |
| 2025-01-08 | 39.47 | 40.33 | 38.58 | 39.92 | 23.90 | qfq | 2,088,839 | 82,343,478 | 0.25% |
| 2025-01-07 | 37.84 | 39.87 | 37.83 | 39.82 | 23.84 | qfq | 1,858,023 | 72,187,533 | 5.29% |
| 2025-01-06 | 38.81 | 38.99 | 37.32 | 37.82 | 22.64 | qfq | 1,659,526 | 63,040,309 | -1.79% |
| 2025-01-03 | 40.34 | 40.55 | 38.38 | 38.51 | 23.06 | qfq | 2,046,787 | 80,503,739 | -3.80% |
| 2025-01-02 | 41.51 | 41.80 | 39.64 | 40.03 | 23.97 | qfq | 1,889,228 | 76,908,038 | -3.43% |
| 2024-12-31 | 43.10 | 43.47 | 41.39 | 41.45 | 24.82 | qfq | 2,006,580 | 84,754,095 | -3.81% |
| 2024-12-30 | 44.00 | 44.30 | 42.71 | 43.09 | 25.80 | qfq | 2,072,880 | 89,972,065 | -2.82% |
| 2024-12-27 | 44.90 | 45.40 | 44.07 | 44.34 | 26.55 | qfq | 1,914,244 | 85,665,575 | -1.42% |
| 2024-12-26 | 43.40 | 45.10 | 43.00 | 44.98 | 26.93 | qfq | 2,543,787 | 113,540,943 | 3.17% |
| 2024-12-25 | 44.10 | 45.04 | 43.21 | 43.60 | 26.10 | qfq | 1,904,094 | 83,737,770 | -1.20% |
| 2024-12-24 | 43.91 | 44.42 | 42.80 | 44.13 | 26.42 | qfq | 1,672,505 | 73,103,787 | 1.57% |
| 2024-12-23 | 45.40 | 45.55 | 43.14 | 43.45 | 26.01 | qfq | 2,328,320 | 102,953,162 | -4.27% |
| 2024-12-20 | 44.40 | 45.98 | 44.28 | 45.39 | 27.18 | qfq | 3,471,140 | 157,847,626 | 2.05% |
| 2024-12-19 | 43.31 | 44.69 | 43.31 | 44.48 | 26.63 | qfq | 2,373,068 | 105,025,361 | 0.88% |
| 2024-12-18 | 42.50 | 44.60 | 41.50 | 44.09 | 26.40 | qfq | 2,922,049 | 127,461,528 | 3.74% |
| 2024-12-17 | 44.08 | 44.95 | 42.32 | 42.50 | 25.45 | qfq | 2,555,780 | 110,414,479 | -4.26% |
| 2024-12-16 | 44.80 | 45.93 | 44.18 | 44.39 | 26.58 | qfq | 3,093,045 | 139,648,341 | 0.23% |
| 2024-12-13 | 44.39 | 45.13 | 43.90 | 44.29 | 26.52 | qfq | 1,871,445 | 83,127,819 | -1.12% |
| 2024-12-12 | 44.88 | 45.13 | 44.26 | 44.79 | 26.82 | qfq | 2,149,688 | 96,037,099 | -0.40% |
| 2024-12-11 | 45.16 | 45.80 | 44.50 | 44.97 | 26.92 | qfq | 2,513,658 | 113,362,562 | 0.04% |
| 2024-12-10 | 46.45 | 46.97 | 44.81 | 44.95 | 26.91 | qfq | 5,626,632 | 258,118,232 | -0.16% |
| 2024-12-09 | 44.66 | 46.55 | 44.44 | 45.02 | 26.95 | qfq | 4,163,487 | 189,568,107 | -0.09% |
| 2024-12-06 | 43.87 | 45.38 | 42.60 | 45.06 | 26.98 | qfq | 5,497,570 | 244,385,091 | 3.11% |
| 2024-12-05 | 42.41 | 44.20 | 42.41 | 43.70 | 26.16 | qfq | 4,161,821 | 180,985,392 | -0.91% |
| 2024-12-04 | 46.05 | 46.90 | 43.18 | 44.10 | 26.40 | qfq | 7,205,050 | 325,712,455 | 2.08% |
| 2024-12-03 | 43.08 | 43.40 | 42.11 | 43.20 | 25.86 | qfq | 2,380,988 | 102,303,298 | 0.28% |
| 2024-12-02 | 42.90 | 43.35 | 42.51 | 43.08 | 25.79 | qfq | 2,635,809 | 113,085,200 | 0.65% |
| 2024-11-29 | 41.24 | 43.50 | 41.04 | 42.80 | 25.63 | qfq | 3,824,737 | 162,486,379 | 3.11% |
| 2024-11-28 | 41.50 | 42.09 | 41.04 | 41.51 | 24.85 | qfq | 3,029,509 | 125,819,026 | -1.42% |
| 2024-11-27 | 39.81 | 45.00 | 38.25 | 42.11 | 25.21 | qfq | 4,679,797 | 191,461,476 | 5.80% |
| 2024-11-26 | 40.20 | 40.98 | 39.60 | 39.80 | 23.83 | qfq | 1,389,179 | 55,979,471 | -1.44% |
| 2024-11-25 | 40.02 | 40.88 | 39.41 | 40.38 | 24.18 | qfq | 2,010,708 | 80,516,549 | 1.53% |
| 2024-11-22 | 41.59 | 42.42 | 39.68 | 39.77 | 23.81 | qfq | 2,477,304 | 102,194,718 | -4.83% |
| 2024-11-21 | 41.73 | 42.27 | 41.31 | 41.79 | 25.02 | qfq | 2,112,927 | 88,408,155 | -0.14% |
| 2024-11-20 | 40.84 | 42.29 | 40.51 | 41.85 | 25.06 | qfq | 2,503,919 | 103,975,769 | 1.65% |
| 2024-11-19 | 40.12 | 41.18 | 39.40 | 41.17 | 24.65 | qfq | 2,474,639 | 99,920,933 | 3.26% |
| 2024-11-18 | 41.55 | 42.09 | 38.85 | 39.87 | 23.87 | qfq | 3,092,033 | 123,701,771 | -4.16% |
| 2024-11-15 | 43.23 | 43.87 | 41.58 | 41.60 | 24.91 | qfq | 3,583,613 | 153,384,679 | -4.50% |
| 2024-11-14 | 45.12 | 45.65 | 43.48 | 43.56 | 26.08 | qfq | 3,879,917 | 171,766,406 | -4.60% |
| 2024-11-13 | 45.90 | 46.48 | 44.43 | 45.66 | 27.34 | qfq | 4,563,385 | 206,515,621 | -0.95% |
| 2024-11-12 | 47.00 | 47.32 | 45.29 | 46.10 | 27.60 | qfq | 4,934,385 | 228,442,223 | -3.17% |
| 2024-11-11 | 47.20 | 48.11 | 46.00 | 47.61 | 28.50 | qfq | 6,320,367 | 297,817,001 | 3.14% |
| 2024-11-08 | 43.72 | 48.00 | 43.72 | 46.16 | 27.64 | qfq | 8,182,392 | 378,934,006 | 5.17% |
| 2024-11-07 | 43.20 | 44.38 | 42.80 | 43.89 | 26.28 | qfq | 3,902,519 | 170,122,584 | 0.90% |
| 2024-11-06 | 44.50 | 45.45 | 42.93 | 43.50 | 26.04 | qfq | 4,737,395 | 209,911,072 | -2.25% |
| 2024-11-05 | 43.25 | 45.28 | 43.01 | 44.50 | 26.64 | qfq | 4,129,380 | 183,149,415 | 1.57% |
| 2024-11-04 | 42.20 | 43.99 | 42.20 | 43.81 | 26.23 | qfq | 2,981,281 | 129,046,165 | 3.42% |
| 2024-11-01 | 45.00 | 45.48 | 42.16 | 42.36 | 25.36 | qfq | 6,000,809 | 259,444,865 | -7.29% |
| 2024-10-31 | 45.01 | 46.47 | 43.80 | 45.69 | 27.36 | qfq | 7,465,084 | 337,183,906 | -0.72% |
| 2024-10-30 | 49.52 | 51.22 | 45.85 | 46.02 | 27.55 | qfq | 10,863,458 | 526,440,936 | -3.74% |
| 2024-10-29 | 48.80 | 50.11 | 47.70 | 47.81 | 28.62 | qfq | 7,473,528 | 365,058,071 | -4.65% |
| 2024-10-28 | 48.35 | 50.34 | 47.00 | 50.14 | 30.02 | qfq | 9,105,588 | 446,349,893 | 5.78% |
| 2024-10-25 | 46.49 | 49.55 | 45.77 | 47.40 | 28.38 | qfq | 8,860,410 | 419,977,241 | 4.38% |
| 2024-10-24 | 43.45 | 46.10 | 43.45 | 45.41 | 27.19 | qfq | 5,259,148 | 236,773,827 | 2.83% |
| 2024-10-23 | 44.20 | 46.06 | 43.88 | 44.16 | 26.44 | qfq | 4,117,056 | 184,439,701 | -0.50% |
| 2024-10-22 | 45.16 | 45.52 | 43.43 | 44.38 | 26.57 | qfq | 5,074,168 | 226,039,094 | -2.50% |
| 2024-10-21 | 44.15 | 46.49 | 43.00 | 45.52 | 27.25 | qfq | 8,646,976 | 390,910,921 | 2.38% |
| 2024-10-18 | 41.16 | 45.61 | 41.16 | 44.46 | 26.62 | qfq | 7,977,524 | 347,185,986 | 8.28% |
| 2024-10-17 | 41.41 | 42.13 | 40.93 | 41.06 | 24.58 | qfq | 3,782,749 | 157,443,490 | 0.02% |
| 2024-10-16 | 40.13 | 42.34 | 39.89 | 41.05 | 24.58 | qfq | 3,861,794 | 157,350,542 | -0.77% |
| 2024-10-15 | 41.68 | 43.58 | 40.91 | 41.37 | 24.77 | qfq | 4,940,125 | 208,397,935 | -0.65% |
| 2024-10-14 | 40.08 | 41.83 | 39.40 | 41.64 | 24.93 | qfq | 4,244,673 | 172,975,379 | 3.50% |
| 2024-10-11 | 42.83 | 44.08 | 39.22 | 40.23 | 24.09 | qfq | 5,483,093 | 226,041,368 | -6.96% |
| 2024-10-10 | 43.59 | 45.88 | 42.11 | 43.24 | 25.89 | qfq | 7,173,538 | 316,266,790 | 2.32% |
| 2024-10-09 | 45.84 | 46.90 | 41.22 | 42.26 | 25.30 | qfq | 9,531,715 | 426,631,877 | -13.49% |
| 2024-10-08 | 48.81 | 48.86 | 42.11 | 48.85 | 29.25 | qfq | 11,803,654 | 545,492,510 | 19.97% |
| 2024-09-30 | 36.30 | 41.21 | 35.60 | 40.72 | 24.38 | qfq | 10,252,045 | 389,359,087 | 15.68% |
| 2024-09-27 | 33.20 | 37.50 | 32.87 | 35.20 | 21.07 | qfq | 8,177,704 | 280,151,176 | 7.15% |
| 2024-09-26 | 32.36 | 33.56 | 32.06 | 32.85 | 19.67 | qfq | 6,353,239 | 207,985,132 | 5.66% |
| 2024-09-25 | 31.46 | 32.20 | 31.06 | 31.09 | 18.61 | qfq | 4,100,090 | 129,932,500 | -1.21% |
| 2024-09-24 | 30.06 | 31.51 | 29.53 | 31.47 | 18.84 | qfq | 4,463,060 | 136,383,384 | 3.01% |
| 2024-09-23 | 29.63 | 30.88 | 29.20 | 30.55 | 18.29 | qfq | 3,593,920 | 108,723,714 | 5.06% |
| 2024-09-20 | 29.14 | 29.35 | 28.72 | 29.08 | 17.41 | qfq | 939,050 | 27,221,083 | 0.00% |
| 2024-09-19 | 28.94 | 29.30 | 28.60 | 29.08 | 17.41 | qfq | 1,241,610 | 36,020,208 | 1.68% |
| 2024-09-18 | 29.21 | 29.23 | 27.96 | 28.60 | 17.12 | qfq | 1,316,650 | 37,423,286 | -1.04% |
| 2024-09-13 | 29.47 | 29.68 | 28.90 | 28.90 | 17.30 | qfq | 1,481,000 | 43,208,593 | -2.30% |
| 2024-09-12 | 30.20 | 30.50 | 29.40 | 29.58 | 17.71 | qfq | 1,573,390 | 46,996,377 | -1.86% |
| 2024-09-11 | 30.57 | 30.57 | 30.02 | 30.14 | 18.05 | qfq | 1,065,740 | 32,225,679 | -1.79% |
| 2024-09-10 | 30.35 | 30.87 | 29.93 | 30.69 | 18.37 | qfq | 1,193,080 | 36,286,479 | 1.12% |
| 2024-09-09 | 30.25 | 30.75 | 29.91 | 30.35 | 18.17 | qfq | 1,098,660 | 33,290,082 | 0.07% |
| 2024-09-06 | 31.34 | 31.48 | 30.30 | 30.33 | 18.16 | qfq | 2,007,790 | 61,825,136 | -3.32% |
| 2024-09-05 | 31.12 | 31.69 | 31.07 | 31.37 | 18.78 | qfq | 1,331,940 | 41,746,508 | 0.80% |
| 2024-09-04 | 31.00 | 31.54 | 30.72 | 31.12 | 18.63 | qfq | 1,632,113 | 50,736,847 | -0.89% |
| 2024-09-03 | 31.44 | 31.80 | 31.10 | 31.40 | 18.80 | qfq | 1,654,711 | 51,997,832 | 0.03% |
| 2024-09-02 | 32.80 | 33.01 | 31.33 | 31.39 | 18.79 | qfq | 2,938,011 | 94,316,628 | -4.68% |
| 2024-08-30 | 31.96 | 33.63 | 31.95 | 32.93 | 19.72 | qfq | 4,384,600 | 145,267,741 | 2.11% |
| 2024-08-29 | 31.40 | 32.80 | 30.83 | 32.25 | 19.31 | qfq | 3,096,823 | 98,731,048 | 2.71% |
| 2024-08-28 | 30.76 | 32.13 | 30.31 | 31.40 | 18.80 | qfq | 2,333,005 | 72,749,658 | 2.05% |
| 2024-08-27 | 32.30 | 32.40 | 30.72 | 30.77 | 18.42 | qfq | 2,853,173 | 89,330,479 | -5.61% |
| 2024-08-26 | 32.27 | 32.84 | 32.27 | 32.60 | 19.52 | qfq | 1,853,970 | 60,306,573 | -0.82% |
| 2024-08-23 | 31.88 | 33.00 | 31.40 | 32.87 | 19.68 | qfq | 3,035,790 | 98,548,384 | 1.92% |
| 2024-08-22 | 32.32 | 33.35 | 32.05 | 32.25 | 19.31 | qfq | 2,763,048 | 90,343,188 | 0.12% |
| 2024-08-21 | 31.80 | 32.54 | 31.65 | 32.21 | 19.28 | qfq | 1,747,912 | 56,255,399 | 0.66% |
| 2024-08-20 | 32.50 | 32.80 | 31.85 | 32.00 | 19.16 | qfq | 1,904,080 | 61,195,327 | -0.99% |
| 2024-08-19 | 33.00 | 33.30 | 32.32 | 32.32 | 19.35 | qfq | 2,989,158 | 97,815,200 | -2.97% |
| 2024-08-16 | 34.50 | 34.52 | 33.21 | 33.31 | 19.94 | qfq | 3,174,060 | 107,940,693 | -1.62% |
| 2024-08-15 | 33.34 | 34.20 | 33.33 | 33.86 | 20.27 | qfq | 2,531,987 | 85,582,143 | 0.74% |
| 2024-08-14 | 33.71 | 34.49 | 33.53 | 33.61 | 20.12 | qfq | 2,220,247 | 75,425,577 | -1.00% |
| 2024-08-13 | 33.62 | 33.95 | 33.02 | 33.95 | 20.33 | qfq | 2,466,840 | 82,494,238 | 1.89% |
| 2024-08-12 | 34.43 | 34.51 | 33.13 | 33.32 | 19.95 | qfq | 3,535,327 | 119,028,708 | -4.42% |
| 2024-08-09 | 35.20 | 36.25 | 34.70 | 34.86 | 20.87 | qfq | 5,407,520 | 191,553,799 | -0.77% |
| 2024-08-08 | 33.78 | 35.18 | 32.16 | 35.13 | 21.03 | qfq | 6,272,340 | 210,453,374 | 2.12% |
| 2024-08-07 | 35.00 | 35.94 | 34.30 | 34.40 | 20.60 | qfq | 5,993,330 | 210,743,526 | -6.14% |
| 2024-08-06 | 38.02 | 38.97 | 35.68 | 36.65 | 21.94 | qfq | 5,546,100 | 205,557,609 | 1.22% |
| 2024-08-05 | 36.16 | 36.40 | 34.43 | 36.21 | 21.68 | qfq | 5,285,142 | 187,701,449 | -0.66% |
| 2024-08-02 | 37.75 | 38.33 | 36.45 | 36.45 | 21.82 | qfq | 7,368,397 | 276,369,522 | -6.06% |
| 2024-08-01 | 37.11 | 38.80 | 36.98 | 38.80 | 23.23 | qfq | 10,827,897 | 411,345,541 | 3.97% |
| 2024-07-31 | 36.33 | 37.90 | 36.01 | 37.32 | 22.34 | qfq | 9,736,661 | 361,881,005 | -0.24% |
| 2024-07-30 | 34.87 | 37.49 | 34.12 | 37.41 | 22.40 | qfq | 9,717,996 | 349,998,211 | 5.38% |
| 2024-07-29 | 34.93 | 35.94 | 34.88 | 35.50 | 21.25 | qfq | 6,237,146 | 221,283,328 | 1.60% |
| 2024-07-26 | 36.00 | 36.80 | 34.69 | 34.94 | 20.92 | qfq | 7,774,420 | 276,973,939 | -0.94% |
| 2024-07-25 | 35.00 | 36.20 | 34.60 | 35.27 | 21.12 | qfq | 7,124,220 | 251,949,440 | -2.22% |
| 2024-07-24 | 37.12 | 38.22 | 35.33 | 36.07 | 21.60 | qfq | 10,517,310 | 382,745,634 | -3.89% |
| 2024-07-23 | 38.71 | 39.30 | 37.11 | 37.53 | 22.47 | qfq | 12,607,685 | 479,252,737 | -4.99% |
| 2024-07-22 | 40.63 | 41.99 | 39.00 | 39.50 | 23.65 | qfq | 19,405,652 | 784,678,242 | 2.20% |
| 2024-07-19 | 33.66 | 38.65 | 33.30 | 38.65 | 23.14 | qfq | 11,975,281 | 443,598,202 | 19.99% |
| 2024-07-18 | 31.90 | 32.59 | 30.62 | 32.21 | 19.28 | qfq | 4,626,820 | 146,054,239 | -2.16% |
| 2024-07-17 | 34.81 | 34.88 | 32.58 | 32.92 | 19.71 | qfq | 4,284,520 | 144,196,261 | -4.55% |
| 2024-07-16 | 33.99 | 35.06 | 33.67 | 34.49 | 20.65 | qfq | 5,485,470 | 188,987,751 | 0.03% |
| 2024-07-15 | 33.97 | 35.16 | 33.69 | 34.48 | 20.64 | qfq | 4,412,720 | 151,270,843 | -0.32% |
| 2024-07-12 | 32.93 | 34.97 | 32.60 | 34.59 | 20.71 | qfq | 6,607,450 | 224,913,379 | 3.41% |
| 2024-07-11 | 32.79 | 33.60 | 32.31 | 33.45 | 20.03 | qfq | 5,034,140 | 166,140,389 | -20.55% |
| 2024-07-10 | 40.89 | 43.50 | 40.84 | 42.10 | 19.40 | qfq | 4,208,900 | 178,199,070 | 1.59% |
| 2024-07-09 | 39.02 | 41.60 | 39.02 | 41.44 | 19.10 | qfq | 3,068,562 | 124,409,721 | 5.18% |
| 2024-07-08 | 39.60 | 40.80 | 39.03 | 39.40 | 18.16 | qfq | 2,137,089 | 85,489,053 | -0.91% |
| 2024-07-05 | 40.00 | 40.44 | 38.88 | 39.76 | 18.32 | qfq | 2,187,400 | 86,384,576 | -1.22% |
| 2024-07-04 | 41.81 | 42.00 | 39.88 | 40.25 | 18.55 | qfq | 2,373,029 | 97,208,361 | -2.85% |
| 2024-07-03 | 42.48 | 42.48 | 40.84 | 41.43 | 19.09 | qfq | 2,001,201 | 82,940,324 | -1.59% |
| 2024-07-02 | 43.19 | 43.52 | 41.90 | 42.10 | 19.40 | qfq | 2,536,100 | 107,881,295 | -3.26% |
| 2024-07-01 | 44.19 | 44.99 | 42.24 | 43.52 | 20.06 | qfq | 3,328,910 | 143,942,433 | -2.53% |
| 2024-06-28 | 44.59 | 45.68 | 44.08 | 44.65 | 20.58 | qfq | 3,477,473 | 156,407,971 | 1.66% |
| 2024-06-27 | 44.99 | 46.33 | 43.90 | 43.92 | 20.24 | qfq | 3,856,333 | 174,132,773 | -2.62% |
| 2024-06-26 | 43.50 | 45.48 | 42.13 | 45.10 | 20.78 | qfq | 3,749,484 | 165,588,210 | 2.62% |
| 2024-06-25 | 44.33 | 45.67 | 42.99 | 43.95 | 20.25 | qfq | 4,029,000 | 178,551,909 | -0.70% |
| 2024-06-24 | 46.10 | 46.71 | 44.20 | 44.26 | 20.40 | qfq | 4,683,521 | 212,157,907 | -6.86% |
| 2024-06-21 | 46.72 | 47.90 | 46.01 | 47.52 | 21.90 | qfq | 4,666,715 | 219,600,917 | 1.71% |
| 2024-06-20 | 48.31 | 48.97 | 46.55 | 46.72 | 21.53 | qfq | 7,034,168 | 334,234,211 | -5.39% |
| 2024-06-19 | 49.09 | 52.00 | 49.09 | 49.38 | 22.76 | qfq | 10,694,629 | 538,155,271 | 3.15% |
| 2024-06-18 | 47.77 | 48.30 | 46.01 | 47.87 | 22.06 | qfq | 7,079,148 | 335,890,098 | -0.97% |
| 2024-06-17 | 46.10 | 49.10 | 45.85 | 48.34 | 22.28 | qfq | 8,467,165 | 400,971,471 | 3.53% |
| 2024-06-14 | 46.30 | 46.92 | 45.48 | 46.69 | 21.52 | qfq | 7,056,127 | 326,733,517 | 1.50% |
| 2024-06-13 | 46.67 | 47.88 | 45.77 | 46.00 | 21.20 | qfq | 8,474,890 | 394,021,290 | -2.52% |
| 2024-06-12 | 46.60 | 49.50 | 45.00 | 47.19 | 21.75 | qfq | 11,762,515 | 546,184,631 | 3.99% |
| 2024-06-11 | 37.52 | 45.38 | 36.68 | 45.38 | 20.91 | qfq | 7,993,492 | 339,422,681 | 19.99% |
| 2024-06-07 | 40.10 | 40.38 | 37.51 | 37.82 | 17.43 | qfq | 4,758,882 | 184,155,516 | -6.52% |
| 2024-06-06 | 41.00 | 42.58 | 40.00 | 40.46 | 18.65 | qfq | 4,893,317 | 202,318,942 | 0.12% |
| 2024-06-05 | 41.01 | 42.65 | 40.41 | 40.41 | 18.62 | qfq | 4,485,363 | 185,834,562 | -2.77% |
| 2024-06-04 | 44.10 | 44.29 | 40.80 | 41.56 | 19.15 | qfq | 6,643,859 | 279,653,281 | -7.71% |
| 2024-06-03 | 44.89 | 49.99 | 43.45 | 45.03 | 20.75 | qfq | 9,859,546 | 455,387,986 | 0.72% |
| 2024-05-31 | 43.01 | 44.95 | 42.70 | 44.71 | 20.60 | qfq | 6,051,447 | 263,158,285 | 2.01% |
| 2024-05-30 | 39.10 | 45.50 | 38.46 | 43.83 | 20.20 | qfq | 6,780,305 | 289,421,854 | 12.07% |
| 2024-05-29 | 39.63 | 40.30 | 38.76 | 39.11 | 18.02 | qfq | 1,940,151 | 76,295,195 | -2.74% |
| 2024-05-28 | 39.39 | 40.80 | 39.24 | 40.21 | 18.53 | qfq | 1,878,302 | 75,748,431 | 1.08% |
| 2024-05-27 | 38.61 | 39.92 | 37.32 | 39.78 | 18.33 | qfq | 1,678,500 | 65,056,858 | 2.13% |
| 2024-05-24 | 40.59 | 40.77 | 38.94 | 38.95 | 17.95 | qfq | 1,387,551 | 55,126,782 | -2.53% |
| 2024-05-23 | 41.03 | 41.16 | 39.80 | 39.96 | 18.42 | qfq | 1,539,148 | 62,169,079 | -2.18% |
| 2024-05-22 | 40.00 | 40.88 | 39.76 | 40.85 | 18.83 | qfq | 1,336,469 | 53,953,744 | 2.13% |
| 2024-05-21 | 40.35 | 40.55 | 39.70 | 40.00 | 18.43 | qfq | 844,629 | 33,787,778 | -0.87% |
| 2024-05-20 | 40.04 | 40.67 | 39.50 | 40.35 | 18.60 | qfq | 1,188,353 | 47,702,550 | 0.75% |
| 2024-05-17 | 39.78 | 40.25 | 39.15 | 40.05 | 18.46 | qfq | 1,345,748 | 53,413,178 | 0.83% |
| 2024-05-16 | 39.47 | 40.48 | 39.47 | 39.72 | 18.31 | qfq | 974,548 | 38,881,692 | 0.81% |
| 2024-05-15 | 39.53 | 40.58 | 38.85 | 39.40 | 18.16 | qfq | 1,220,556 | 48,558,158 | -0.51% |
| 2024-05-14 | 38.88 | 40.19 | 38.88 | 39.60 | 18.25 | qfq | 992,700 | 39,270,740 | 1.85% |
| 2024-05-13 | 39.56 | 39.93 | 38.65 | 38.88 | 17.92 | qfq | 1,271,000 | 49,653,158 | -3.19% |
| 2024-05-10 | 41.27 | 41.60 | 39.81 | 40.16 | 18.51 | qfq | 1,621,390 | 65,305,490 | -2.64% |
| 2024-05-09 | 40.66 | 41.76 | 40.48 | 41.25 | 19.01 | qfq | 1,775,900 | 72,957,975 | 1.45% |
| 2024-05-08 | 41.58 | 41.60 | 40.44 | 40.66 | 18.74 | qfq | 1,564,600 | 64,126,724 | -2.68% |
| 2024-05-07 | 41.00 | 41.79 | 40.21 | 41.78 | 19.25 | qfq | 2,487,148 | 102,050,161 | 2.10% |
| 2024-05-06 | 41.20 | 41.66 | 40.40 | 40.92 | 18.86 | qfq | 2,349,285 | 96,137,489 | 0.34% |
| 2024-04-30 | 41.56 | 42.56 | 40.57 | 40.78 | 18.79 | qfq | 2,811,575 | 116,433,843 | -0.51% |
| 2024-04-29 | 40.58 | 41.16 | 40.25 | 40.99 | 18.89 | qfq | 2,591,441 | 105,683,418 | 1.89% |
| 2024-04-26 | 40.31 | 41.20 | 40.08 | 40.23 | 18.54 | qfq | 3,186,731 | 129,398,455 | 0.55% |
| 2024-04-25 | 40.00 | 41.48 | 39.87 | 40.01 | 18.44 | qfq | 4,429,374 | 179,440,798 | -2.65% |
| 2024-04-24 | 37.89 | 41.46 | 37.89 | 41.10 | 18.94 | qfq | 6,148,141 | 247,540,370 | 6.86% |
| 2024-04-23 | 36.39 | 39.95 | 36.06 | 38.46 | 17.72 | qfq | 5,403,410 | 205,450,549 | 13.22% |
| 2024-04-22 | 33.05 | 34.27 | 31.98 | 33.97 | 15.66 | qfq | 1,485,588 | 49,460,909 | 1.68% |
| 2024-04-19 | 33.70 | 34.18 | 32.95 | 33.41 | 15.40 | qfq | 1,461,300 | 48,982,406 | -2.02% |
| 2024-04-18 | 33.57 | 35.00 | 32.93 | 34.10 | 15.72 | qfq | 2,198,962 | 74,880,199 | 0.89% |
| 2024-04-17 | 31.99 | 33.96 | 31.99 | 33.80 | 15.58 | qfq | 2,326,171 | 77,616,861 | 5.69% |
| 2024-04-16 | 35.08 | 35.85 | 31.63 | 31.98 | 14.74 | qfq | 2,444,899 | 82,100,115 | -4.28% |
| 2024-04-15 | 35.36 | 35.79 | 32.81 | 33.41 | 15.40 | qfq | 2,342,894 | 79,206,147 | -5.65% |
| 2024-04-12 | 35.70 | 36.49 | 35.28 | 35.41 | 16.32 | qfq | 1,454,275 | 51,968,886 | -1.31% |
| 2024-04-11 | 36.43 | 37.15 | 35.72 | 35.88 | 16.54 | qfq | 1,524,283 | 55,580,270 | -1.97% |
| 2024-04-10 | 37.81 | 38.28 | 36.02 | 36.60 | 16.87 | qfq | 1,763,598 | 65,107,217 | -4.49% |
| 2024-04-09 | 38.00 | 38.40 | 37.10 | 38.32 | 17.66 | qfq | 1,677,953 | 63,645,612 | 0.58% |
| 2024-04-08 | 38.36 | 39.40 | 37.03 | 38.10 | 17.56 | qfq | 2,253,252 | 85,662,936 | -1.98% |
| 2024-04-03 | 39.56 | 40.59 | 38.20 | 38.87 | 17.91 | qfq | 2,768,583 | 108,361,622 | -3.31% |
| 2024-04-02 | 42.83 | 42.88 | 39.78 | 40.20 | 18.53 | qfq | 3,277,858 | 134,152,793 | -4.78% |
| 2024-04-01 | 42.99 | 43.13 | 41.86 | 42.22 | 19.46 | qfq | 3,315,554 | 140,315,033 | -1.56% |
| 2024-03-29 | 43.82 | 44.90 | 42.53 | 42.89 | 19.77 | qfq | 4,233,429 | 183,894,643 | 2.36% |
| 2024-03-28 | 40.55 | 42.88 | 40.41 | 41.90 | 19.31 | qfq | 3,903,970 | 162,966,982 | 1.58% |
| 2024-03-27 | 45.90 | 46.47 | 40.39 | 41.25 | 19.01 | qfq | 5,614,150 | 243,223,434 | -13.58% |
| 2024-03-26 | 44.40 | 47.73 | 43.01 | 47.73 | 22.00 | qfq | 7,452,096 | 339,146,247 | 8.35% |
| 2024-03-25 | 43.73 | 45.65 | 42.30 | 44.05 | 20.30 | qfq | 5,334,013 | 234,068,165 | -0.34% |
| 2024-03-22 | 42.15 | 44.98 | 42.15 | 44.20 | 20.37 | qfq | 6,011,501 | 264,330,104 | 3.63% |
| 2024-03-21 | 43.98 | 45.28 | 42.61 | 42.65 | 19.66 | qfq | 5,654,490 | 247,559,772 | -2.78% |
| 2024-03-20 | 40.60 | 45.66 | 40.14 | 43.87 | 20.22 | qfq | 6,854,007 | 292,718,776 | 7.00% |
| 2024-03-19 | 40.10 | 41.90 | 40.10 | 41.00 | 18.90 | qfq | 4,101,532 | 168,431,713 | 0.59% |
| 2024-03-18 | 38.75 | 42.11 | 38.75 | 40.76 | 18.78 | qfq | 4,593,443 | 187,279,216 | 5.32% |
| 2024-03-15 | 38.34 | 38.80 | 37.70 | 38.70 | 17.84 | qfq | 1,698,667 | 64,826,839 | 0.97% |
| 2024-03-14 | 38.80 | 39.35 | 37.68 | 38.33 | 17.66 | qfq | 2,059,557 | 79,211,380 | -1.97% |
| 2024-03-13 | 39.65 | 39.70 | 38.63 | 39.10 | 18.02 | qfq | 2,871,063 | 112,377,224 | -0.66% |
| 2024-03-12 | 37.94 | 39.65 | 37.81 | 39.36 | 18.14 | qfq | 3,573,374 | 139,157,493 | 3.77% |
| 2024-03-11 | 37.35 | 37.98 | 36.69 | 37.93 | 17.48 | qfq | 2,045,455 | 76,378,536 | 0.40% |
| 2024-03-08 | 36.12 | 38.23 | 35.97 | 37.78 | 17.41 | qfq | 2,738,307 | 102,190,028 | 4.65% |
| 2024-03-07 | 37.68 | 38.19 | 36.10 | 36.10 | 16.64 | qfq | 2,419,490 | 89,184,517 | -3.42% |
| 2024-03-06 | 37.29 | 37.84 | 36.27 | 37.38 | 17.23 | qfq | 2,618,404 | 97,144,726 | -0.66% |
| 2024-03-05 | 37.75 | 39.66 | 37.00 | 37.63 | 17.34 | qfq | 3,796,181 | 145,242,552 | -2.26% |
| 2024-03-04 | 37.70 | 38.86 | 36.99 | 38.50 | 17.74 | qfq | 3,125,486 | 118,884,289 | 3.05% |
| 2024-03-01 | 36.30 | 37.48 | 35.72 | 37.36 | 17.22 | qfq | 2,542,054 | 93,728,147 | 3.61% |
| 2024-02-29 | 33.98 | 36.30 | 33.50 | 36.06 | 16.62 | qfq | 2,609,448 | 92,558,566 | 4.52% |
| 2024-02-28 | 38.21 | 39.67 | 34.03 | 34.50 | 15.90 | qfq | 4,560,519 | 169,032,783 | -10.06% |
| 2024-02-27 | 37.01 | 38.36 | 36.42 | 38.36 | 17.68 | qfq | 3,452,377 | 129,928,481 | 3.40% |
| 2024-02-26 | 36.36 | 38.27 | 35.90 | 37.10 | 17.10 | qfq | 3,594,382 | 133,756,468 | 1.20% |
| 2024-02-23 | 34.47 | 36.70 | 34.47 | 36.66 | 16.89 | qfq | 3,489,674 | 124,556,845 | 6.60% |
| 2024-02-22 | 32.71 | 34.60 | 32.71 | 34.39 | 15.85 | qfq | 3,035,547 | 102,677,458 | 2.75% |
| 2024-02-21 | 33.00 | 35.48 | 32.02 | 33.47 | 15.42 | qfq | 3,522,046 | 119,955,677 | 0.24% |
| 2024-02-20 | 32.77 | 33.80 | 31.54 | 33.39 | 15.39 | qfq | 2,156,598 | 70,038,124 | 1.83% |
| 2024-02-19 | 31.50 | 33.70 | 31.50 | 32.79 | 15.11 | qfq | 2,305,543 | 75,481,879 | 4.10% |
| 2024-02-08 | 27.32 | 31.88 | 26.01 | 31.50 | 14.52 | qfq | 2,801,076 | 81,725,731 | 15.17% |
| 2024-02-07 | 29.25 | 29.38 | 27.04 | 27.35 | 12.60 | qfq | 2,533,383 | 71,283,965 | -5.00% |
| 2024-02-06 | 27.35 | 28.97 | 24.50 | 28.79 | 13.27 | qfq | 2,178,590 | 58,579,399 | 5.27% |
| 2024-02-05 | 31.99 | 32.10 | 27.00 | 27.35 | 12.60 | qfq | 1,889,800 | 54,315,730 | -14.93% |
| 2024-02-02 | 34.64 | 35.69 | 30.67 | 32.15 | 14.82 | qfq | 1,731,600 | 57,168,893 | -6.62% |
| 2024-02-01 | 34.02 | 35.83 | 33.47 | 34.43 | 15.87 | qfq | 1,259,351 | 43,441,642 | -2.55% |
| 2024-01-31 | 37.91 | 38.92 | 35.25 | 35.33 | 16.28 | qfq | 1,378,225 | 50,328,826 | -6.81% |
| 2024-01-30 | 40.13 | 40.13 | 37.91 | 37.91 | 17.47 | qfq | 946,804 | 36,887,859 | -5.63% |
| 2024-01-29 | 41.40 | 42.44 | 39.80 | 40.17 | 18.51 | qfq | 960,104 | 39,017,427 | -3.25% |
| 2024-01-26 | 43.00 | 43.44 | 41.39 | 41.52 | 19.13 | qfq | 1,249,588 | 52,724,502 | -4.75% |
| 2024-01-25 | 40.08 | 43.59 | 39.66 | 43.59 | 20.09 | qfq | 1,350,400 | 56,315,621 | 8.76% |
| 2024-01-24 | 40.19 | 40.69 | 38.40 | 40.08 | 18.47 | qfq | 1,025,250 | 40,557,918 | -0.37% |
| 2024-01-23 | 40.54 | 40.97 | 39.51 | 40.23 | 18.54 | qfq | 890,924 | 35,727,442 | -0.86% |
| 2024-01-22 | 43.25 | 43.59 | 40.15 | 40.58 | 18.70 | qfq | 926,500 | 38,724,710 | -6.20% |
| 2024-01-19 | 44.02 | 44.74 | 43.10 | 43.26 | 19.94 | qfq | 629,800 | 27,574,677 | -2.68% |
| 2024-01-18 | 43.85 | 44.50 | 42.85 | 44.45 | 20.49 | qfq | 1,065,500 | 46,425,922 | 1.18% |
| 2024-01-17 | 45.54 | 45.80 | 43.91 | 43.93 | 20.25 | qfq | 587,400 | 26,294,792 | -3.56% |
| 2024-01-16 | 46.18 | 46.76 | 44.95 | 45.55 | 20.99 | qfq | 614,123 | 27,916,783 | -1.36% |
| 2024-01-15 | 46.06 | 46.84 | 45.53 | 46.18 | 21.28 | qfq | 410,834 | 19,006,186 | -0.30% |
| 2024-01-12 | 46.91 | 47.26 | 46.22 | 46.32 | 21.35 | qfq | 466,957 | 21,795,564 | -1.15% |
| 2024-01-11 | 45.36 | 47.20 | 45.36 | 46.86 | 21.60 | qfq | 688,423 | 32,002,896 | 2.97% |
| 2024-01-10 | 46.07 | 46.54 | 45.02 | 45.51 | 20.97 | qfq | 539,494 | 24,690,079 | -1.37% |
| 2024-01-09 | 45.88 | 47.18 | 45.63 | 46.14 | 21.26 | qfq | 563,400 | 26,112,360 | 0.83% |
| 2024-01-08 | 46.95 | 47.39 | 45.73 | 45.76 | 21.09 | qfq | 727,900 | 33,673,331 | -3.05% |
| 2024-01-05 | 47.99 | 48.70 | 46.93 | 47.20 | 21.75 | qfq | 583,300 | 27,840,098 | -1.65% |
| 2024-01-04 | 48.66 | 48.66 | 47.80 | 47.99 | 22.12 | qfq | 667,850 | 32,072,603 | -1.34% |
| 2024-01-03 | 50.20 | 50.36 | 48.30 | 48.64 | 22.42 | qfq | 836,800 | 41,076,744 | -3.63% |
| 2024-01-02 | 50.58 | 51.20 | 50.11 | 50.47 | 23.26 | qfq | 619,800 | 31,391,064 | -0.75% |
| 2023-12-29 | 49.62 | 51.36 | 49.47 | 50.85 | 23.43 | qfq | 1,120,648 | 56,842,891 | 2.48% |
| 2023-12-28 | 48.26 | 49.98 | 47.90 | 49.62 | 22.87 | qfq | 857,100 | 42,251,369 | 2.73% |
| 2023-12-27 | 47.47 | 48.75 | 47.08 | 48.30 | 22.26 | qfq | 927,500 | 44,682,522 | 2.42% |
| 2023-12-26 | 48.10 | 48.38 | 46.60 | 47.16 | 21.73 | qfq | 838,500 | 39,499,831 | -2.32% |
| 2023-12-25 | 48.99 | 49.05 | 47.91 | 48.28 | 22.25 | qfq | 610,400 | 29,519,398 | 0.06% |
| 2023-12-22 | 49.89 | 50.50 | 48.23 | 48.25 | 22.24 | qfq | 1,109,510 | 54,564,448 | -3.62% |
| 2023-12-21 | 48.57 | 50.09 | 47.89 | 50.06 | 23.07 | qfq | 1,263,755 | 62,040,565 | 2.14% |
| 2023-12-20 | 49.98 | 50.10 | 49.01 | 49.01 | 22.59 | qfq | 838,429 | 41,575,867 | -1.29% |
| 2023-12-19 | 48.30 | 49.73 | 48.24 | 49.65 | 22.88 | qfq | 930,294 | 45,688,393 | 2.29% |
| 2023-12-18 | 50.65 | 50.70 | 48.39 | 48.54 | 22.37 | qfq | 1,905,300 | 93,809,422 | -6.08% |
| 2023-12-15 | 54.20 | 54.97 | 51.29 | 51.68 | 23.82 | qfq | 1,876,900 | 98,461,048 | 0.06% |
| 2023-12-14 | 50.91 | 51.81 | 50.28 | 51.65 | 23.80 | qfq | 1,525,000 | 78,231,249 | 1.47% |
| 2023-12-13 | 50.89 | 51.56 | 50.51 | 50.90 | 23.46 | qfq | 967,140 | 49,389,610 | -0.16% |
| 2023-12-12 | 50.90 | 51.97 | 50.70 | 50.98 | 23.49 | qfq | 1,014,900 | 51,973,000 | -0.41% |
| 2023-12-11 | 50.53 | 51.27 | 49.56 | 51.19 | 23.59 | qfq | 1,309,305 | 65,846,794 | -0.18% |
| 2023-12-08 | 50.16 | 51.85 | 50.16 | 51.28 | 23.63 | qfq | 1,347,300 | 68,894,109 | 2.25% |
| 2023-12-07 | 50.81 | 51.50 | 50.00 | 50.15 | 23.11 | qfq | 1,193,376 | 60,438,773 | -1.99% |
| 2023-12-06 | 50.72 | 52.80 | 50.70 | 51.17 | 23.58 | qfq | 1,343,300 | 69,395,392 | 1.15% |
| 2023-12-05 | 52.46 | 52.66 | 50.59 | 50.59 | 23.31 | qfq | 1,470,481 | 75,536,092 | -5.00% |
| 2023-12-04 | 52.40 | 54.29 | 51.85 | 53.25 | 24.54 | qfq | 1,505,202 | 80,111,563 | 1.60% |
| 2023-12-01 | 52.05 | 52.79 | 51.48 | 52.41 | 24.15 | qfq | 1,678,796 | 87,528,297 | -1.50% |
| 2023-11-30 | 55.01 | 55.42 | 51.33 | 53.21 | 24.52 | qfq | 2,917,859 | 154,668,518 | -4.14% |
| 2023-11-29 | 56.00 | 56.80 | 55.13 | 55.51 | 25.58 | qfq | 2,674,344 | 149,215,338 | 1.02% |
| 2023-11-28 | 53.40 | 55.50 | 53.12 | 54.95 | 25.32 | qfq | 2,115,685 | 115,458,476 | 1.80% |
| 2023-11-27 | 53.01 | 54.37 | 51.80 | 53.98 | 24.88 | qfq | 2,226,401 | 118,195,908 | 2.62% |
| 2023-11-24 | 55.38 | 56.17 | 52.60 | 52.60 | 24.24 | qfq | 2,475,409 | 135,396,446 | -5.02% |
| 2023-11-23 | 54.23 | 55.38 | 53.33 | 55.38 | 25.52 | qfq | 2,027,284 | 110,299,017 | 0.75% |
| 2023-11-22 | 55.13 | 56.60 | 53.81 | 54.97 | 25.33 | qfq | 3,177,466 | 174,247,705 | -1.66% |
| 2023-11-21 | 58.11 | 58.47 | 55.30 | 55.90 | 25.76 | qfq | 5,397,685 | 308,604,138 | -6.21% |
| 2023-11-20 | 57.50 | 60.71 | 55.99 | 59.60 | 27.47 | qfq | 7,102,314 | 416,849,804 | 5.30% |
| 2023-11-17 | 55.00 | 60.22 | 54.10 | 56.60 | 26.08 | qfq | 8,920,507 | 510,824,033 | -1.31% |
| 2023-11-16 | 55.56 | 57.42 | 53.89 | 57.35 | 26.43 | qfq | 7,319,435 | 410,861,744 | 6.60% |
| 2023-11-15 | 54.00 | 54.72 | 52.81 | 53.80 | 24.79 | qfq | 1,920,990 | 103,212,565 | 0.65% |
| 2023-11-14 | 53.28 | 54.30 | 52.67 | 53.45 | 24.63 | qfq | 1,974,555 | 105,461,755 | 0.17% |
| 2023-11-13 | 53.66 | 54.36 | 52.78 | 53.36 | 24.59 | qfq | 2,217,603 | 118,522,943 | -0.48% |
| 2023-11-10 | 52.40 | 55.08 | 52.40 | 53.62 | 24.71 | qfq | 3,180,850 | 170,822,768 | 2.56% |
| 2023-11-09 | 54.50 | 55.49 | 51.92 | 52.28 | 24.09 | qfq | 3,207,038 | 169,841,652 | -4.07% |
| 2023-11-08 | 53.13 | 54.60 | 52.80 | 54.50 | 25.12 | qfq | 3,311,679 | 178,355,504 | 2.83% |
| 2023-11-07 | 53.29 | 53.68 | 52.30 | 53.00 | 24.43 | qfq | 2,057,727 | 108,745,046 | -0.13% |
| 2023-11-06 | 51.58 | 53.68 | 51.50 | 53.07 | 24.46 | qfq | 2,724,318 | 143,605,485 | 3.59% |
| 2023-11-03 | 50.05 | 51.65 | 49.70 | 51.23 | 23.61 | qfq | 2,346,300 | 119,294,003 | 2.79% |
| 2023-11-02 | 51.66 | 51.98 | 49.60 | 49.84 | 22.97 | qfq | 1,896,342 | 95,896,833 | -2.29% |
| 2023-11-01 | 52.72 | 53.27 | 50.81 | 51.01 | 23.51 | qfq | 2,398,317 | 123,956,651 | -3.39% |
| 2023-10-31 | 54.59 | 55.95 | 52.39 | 52.80 | 24.33 | qfq | 3,947,359 | 211,264,050 | -4.68% |
| 2023-10-30 | 48.19 | 57.26 | 47.30 | 55.39 | 25.53 | qfq | 6,461,164 | 342,099,293 | 14.77% |
| 2023-10-27 | 46.91 | 49.43 | 46.70 | 48.26 | 22.24 | qfq | 2,544,217 | 123,210,744 | 1.39% |
| 2023-10-26 | 45.71 | 48.48 | 44.52 | 47.60 | 21.94 | qfq | 2,233,800 | 103,029,328 | 3.66% |
| 2023-10-25 | 46.56 | 46.61 | 45.31 | 45.92 | 21.16 | qfq | 1,817,112 | 83,287,854 | -1.37% |
| 2023-10-24 | 43.57 | 46.63 | 43.57 | 46.56 | 21.46 | qfq | 2,823,528 | 128,821,819 | 7.90% |
| 2023-10-23 | 46.50 | 46.70 | 42.99 | 43.15 | 19.89 | qfq | 2,078,392 | 91,690,712 | -7.42% |
| 2023-10-20 | 46.75 | 48.77 | 46.50 | 46.61 | 21.48 | qfq | 3,305,870 | 155,921,671 | -5.46% |
| 2023-10-19 | 51.39 | 51.98 | 49.17 | 49.30 | 22.72 | qfq | 3,472,434 | 174,159,002 | -4.23% |
| 2023-10-18 | 54.25 | 54.58 | 51.13 | 51.48 | 23.72 | qfq | 3,636,006 | 191,236,759 | -3.69% |
| 2023-10-17 | 54.00 | 54.90 | 52.52 | 53.45 | 24.63 | qfq | 3,535,970 | 188,593,147 | -3.26% |
| 2023-10-16 | 52.50 | 55.86 | 51.90 | 55.25 | 25.46 | qfq | 7,339,703 | 400,495,071 | 3.66% |
| 2023-10-13 | 50.50 | 54.50 | 50.00 | 53.30 | 24.56 | qfq | 5,892,342 | 312,871,975 | 5.34% |
| 2023-10-12 | 50.72 | 51.00 | 48.93 | 50.60 | 23.32 | qfq | 4,039,137 | 202,018,388 | -0.30% |
| 2023-10-11 | 49.18 | 51.30 | 48.69 | 50.75 | 23.39 | qfq | 4,827,440 | 240,611,560 | 1.38% |
| 2023-10-10 | 49.09 | 50.49 | 47.80 | 50.06 | 23.07 | qfq | 6,005,353 | 297,263,829 | 4.18% |
| 2023-10-09 | 46.37 | 48.22 | 45.95 | 48.05 | 22.14 | qfq | 2,248,097 | 105,810,894 | 3.87% |
| 2023-09-28 | 45.20 | 46.55 | 45.20 | 46.26 | 21.32 | qfq | 1,610,299 | 74,174,539 | 3.07% |
| 2023-09-27 | 44.88 | 46.10 | 44.75 | 44.88 | 20.68 | qfq | 965,800 | 43,772,073 | -0.53% |
| 2023-09-26 | 45.56 | 45.93 | 45.07 | 45.12 | 20.79 | qfq | 933,800 | 42,438,065 | -1.05% |
| 2023-09-25 | 45.99 | 46.46 | 45.03 | 45.60 | 21.02 | qfq | 1,012,300 | 46,027,395 | -1.04% |
| 2023-09-22 | 45.15 | 46.45 | 45.03 | 46.08 | 21.24 | qfq | 1,257,200 | 57,711,439 | 1.32% |
| 2023-09-21 | 45.50 | 46.20 | 45.11 | 45.48 | 20.96 | qfq | 892,686 | 40,716,845 | -0.31% |
| 2023-09-20 | 46.70 | 47.24 | 45.58 | 45.62 | 21.02 | qfq | 925,365 | 42,767,878 | -1.93% |
| 2023-09-19 | 47.39 | 47.39 | 46.01 | 46.52 | 21.44 | qfq | 1,676,700 | 78,101,944 | -2.62% |
| 2023-09-18 | 47.00 | 49.24 | 46.50 | 47.77 | 22.02 | qfq | 2,061,600 | 98,921,506 | 1.21% |
| 2023-09-15 | 47.09 | 48.37 | 46.04 | 47.20 | 21.75 | qfq | 1,413,641 | 66,646,073 | 1.29% |
| 2023-09-14 | 47.40 | 47.67 | 46.26 | 46.60 | 21.48 | qfq | 1,138,841 | 53,258,895 | -2.10% |
| 2023-09-13 | 48.83 | 48.86 | 46.72 | 47.60 | 21.94 | qfq | 1,556,724 | 73,902,674 | -2.08% |
| 2023-09-12 | 48.85 | 49.38 | 47.81 | 48.61 | 22.40 | qfq | 1,763,200 | 85,754,782 | 0.41% |
| 2023-09-11 | 47.50 | 49.13 | 47.01 | 48.41 | 22.31 | qfq | 1,700,600 | 81,939,155 | 1.85% |
| 2023-09-08 | 47.46 | 48.32 | 47.26 | 47.53 | 21.90 | qfq | 1,477,900 | 70,695,529 | -0.08% |
| 2023-09-07 | 48.48 | 49.85 | 47.22 | 47.57 | 21.92 | qfq | 2,454,625 | 118,467,934 | -2.26% |
| 2023-09-06 | 46.88 | 48.77 | 46.50 | 48.67 | 22.43 | qfq | 1,919,070 | 92,274,957 | 2.98% |
| 2023-09-05 | 46.85 | 47.95 | 46.60 | 47.26 | 21.78 | qfq | 1,454,435 | 68,892,792 | 0.88% |
| 2023-09-04 | 46.00 | 46.92 | 45.60 | 46.85 | 21.59 | qfq | 1,363,139 | 62,966,670 | 2.83% |
| 2023-09-01 | 45.41 | 46.39 | 45.24 | 45.56 | 21.00 | qfq | 1,368,076 | 62,674,269 | 0.22% |
| 2023-08-31 | 44.71 | 45.70 | 44.50 | 45.46 | 20.95 | qfq | 1,655,065 | 74,846,538 | 1.36% |
| 2023-08-30 | 43.12 | 45.60 | 42.50 | 44.85 | 20.67 | qfq | 2,360,986 | 105,503,889 | 4.40% |
| 2023-08-29 | 40.08 | 43.21 | 40.08 | 42.96 | 19.80 | qfq | 2,278,686 | 95,983,574 | 6.97% |
| 2023-08-28 | 43.47 | 43.88 | 40.11 | 40.16 | 18.51 | qfq | 1,760,145 | 73,382,372 | -3.00% |
| 2023-08-25 | 42.58 | 42.88 | 41.00 | 41.40 | 19.08 | qfq | 1,657,651 | 69,231,624 | -3.68% |
| 2023-08-24 | 43.65 | 44.14 | 42.56 | 42.98 | 19.81 | qfq | 1,478,680 | 64,034,375 | -1.42% |
| 2023-08-23 | 44.50 | 44.95 | 43.16 | 43.60 | 20.09 | qfq | 1,432,897 | 62,958,401 | -3.11% |
| 2023-08-22 | 44.80 | 45.07 | 43.10 | 45.00 | 20.74 | qfq | 1,501,600 | 66,259,197 | 1.01% |
| 2023-08-21 | 44.55 | 45.12 | 44.32 | 44.55 | 20.53 | qfq | 848,000 | 37,871,489 | -0.40% |
| 2023-08-18 | 45.11 | 46.35 | 44.62 | 44.73 | 20.61 | qfq | 1,342,351 | 60,999,395 | -1.08% |
| 2023-08-17 | 44.00 | 45.60 | 43.81 | 45.22 | 20.84 | qfq | 1,644,500 | 73,683,027 | 1.50% |
| 2023-08-16 | 46.02 | 46.47 | 44.55 | 44.55 | 20.53 | qfq | 2,061,000 | 93,295,383 | -4.26% |
| 2023-08-15 | 48.00 | 48.00 | 46.13 | 46.53 | 21.44 | qfq | 2,264,700 | 106,193,631 | -3.98% |
| 2023-08-14 | 49.30 | 49.34 | 47.59 | 48.46 | 22.33 | qfq | 2,124,386 | 102,356,597 | -2.75% |
| 2023-08-11 | 50.05 | 51.04 | 49.50 | 49.83 | 22.96 | qfq | 3,033,671 | 152,032,556 | -0.44% |
| 2023-08-10 | 49.19 | 51.18 | 48.02 | 50.05 | 23.07 | qfq | 3,938,890 | 194,393,469 | 1.91% |
| 2023-08-09 | 47.00 | 49.24 | 46.38 | 49.11 | 22.63 | qfq | 3,793,711 | 183,462,897 | 4.49% |
| 2023-08-08 | 46.81 | 47.74 | 46.72 | 47.00 | 21.66 | qfq | 1,333,261 | 62,955,094 | 0.06% |
| 2023-08-07 | 47.15 | 47.45 | 46.81 | 46.97 | 21.65 | qfq | 1,099,271 | 51,769,871 | -0.19% |
| 2023-08-04 | 46.91 | 47.39 | 46.83 | 47.06 | 21.69 | qfq | 1,284,329 | 60,549,225 | 0.56% |
| 2023-08-03 | 47.44 | 47.78 | 46.54 | 46.80 | 21.57 | qfq | 2,035,930 | 95,667,472 | -1.37% |
| 2023-08-02 | 48.50 | 48.50 | 47.15 | 47.45 | 21.87 | qfq | 3,032,677 | 144,385,719 | -2.93% |
| 2023-08-01 | 49.71 | 49.71 | 48.55 | 48.88 | 22.53 | qfq | 2,028,321 | 99,207,219 | -1.71% |
| 2023-07-31 | 49.33 | 50.80 | 48.50 | 49.73 | 22.92 | qfq | 2,445,573 | 121,877,819 | -0.36% |
| 2023-07-28 | 49.50 | 50.43 | 48.50 | 49.91 | 23.00 | qfq | 2,684,551 | 133,770,939 | 1.30% |
| 2023-07-27 | 48.13 | 50.89 | 48.13 | 49.27 | 22.71 | qfq | 3,468,919 | 172,529,225 | 2.37% |
| 2023-07-26 | 49.39 | 49.45 | 48.10 | 48.13 | 22.18 | qfq | 2,112,457 | 103,010,773 | -2.77% |
| 2023-07-25 | 48.60 | 49.81 | 48.26 | 49.50 | 22.81 | qfq | 3,011,820 | 147,639,230 | 2.38% |
| 2023-07-24 | 49.78 | 49.95 | 48.16 | 48.35 | 22.28 | qfq | 2,372,512 | 115,988,135 | -2.87% |
| 2023-07-21 | 52.28 | 52.48 | 49.50 | 49.78 | 22.94 | qfq | 3,125,011 | 158,972,331 | -4.75% |
| 2023-07-20 | 54.75 | 54.97 | 51.79 | 52.26 | 24.08 | qfq | 3,094,258 | 164,401,498 | -4.29% |
| 2023-07-19 | 54.75 | 55.68 | 54.13 | 54.60 | 25.16 | qfq | 2,771,622 | 151,728,984 | -1.37% |
| 2023-07-18 | 57.18 | 58.30 | 55.22 | 55.36 | 25.51 | qfq | 4,344,888 | 246,208,075 | -3.13% |