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
青木科技301110.SZ
最近收盘价35.352026-07-17
最近交易日2026-07-17
成交量（股）4,350,859
成交额（元）156,076,925
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-22 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-23 | 2024-09-30 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | bonus_share | — | — | 0.4 | — | 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 | 36.25 | 36.89 | 34.71 | 35.35 | 35.35 | qfq | 4,350,859 | 156,076,925 | -2.48% |
| 2026-07-16 | 35.50 | 36.77 | 35.30 | 36.25 | 36.25 | qfq | 3,939,213 | 142,369,408 | 2.26% |
| 2026-07-15 | 34.61 | 36.36 | 34.20 | 35.45 | 35.45 | qfq | 3,200,196 | 113,540,503 | 3.05% |
| 2026-07-14 | 34.66 | 34.66 | 32.98 | 34.40 | 34.40 | qfq | 2,943,838 | 99,447,725 | 0.29% |
| 2026-07-13 | 36.20 | 36.70 | 34.28 | 34.30 | 34.30 | qfq | 4,506,902 | 157,961,809 | -6.46% |
| 2026-07-10 | 37.91 | 38.10 | 35.57 | 36.67 | 36.67 | qfq | 7,057,590 | 260,046,959 | -2.14% |
| 2026-07-09 | 37.32 | 37.97 | 35.80 | 37.47 | 37.47 | qfq | 4,086,246 | 151,006,507 | -0.61% |
| 2026-07-08 | 38.22 | 38.65 | 37.03 | 37.70 | 37.70 | qfq | 3,700,500 | 139,552,150 | -2.46% |
| 2026-07-07 | 38.00 | 40.59 | 38.00 | 38.65 | 38.65 | qfq | 4,089,993 | 160,829,201 | 1.02% |
| 2026-07-06 | 39.48 | 39.70 | 38.01 | 38.26 | 38.26 | qfq | 2,606,776 | 100,894,398 | -3.19% |
| 2026-07-03 | 39.02 | 39.68 | 38.47 | 39.52 | 39.52 | qfq | 3,382,972 | 132,335,200 | 0.18% |
| 2026-07-02 | 38.64 | 40.50 | 38.45 | 39.45 | 39.45 | qfq | 4,427,765 | 175,507,999 | 2.12% |
| 2026-07-01 | 37.57 | 38.88 | 37.57 | 38.63 | 38.63 | qfq | 2,870,916 | 110,360,455 | 2.03% |
| 2026-06-30 | 37.68 | 38.19 | 37.01 | 37.86 | 37.86 | qfq | 2,470,136 | 93,237,437 | 0.48% |
| 2026-06-29 | 36.40 | 38.43 | 35.89 | 37.68 | 37.68 | qfq | 3,287,170 | 122,056,871 | 3.40% |
| 2026-06-26 | 38.00 | 38.02 | 36.43 | 36.44 | 36.44 | qfq | 2,790,336 | 103,307,250 | -4.38% |
| 2026-06-25 | 39.00 | 39.59 | 38.00 | 38.11 | 38.11 | qfq | 2,696,880 | 103,963,603 | -3.74% |
| 2026-06-24 | 38.75 | 39.88 | 37.73 | 39.59 | 39.59 | qfq | 2,986,845 | 115,831,818 | 1.49% |
| 2026-06-23 | 40.00 | 40.28 | 38.52 | 39.01 | 39.01 | qfq | 2,576,224 | 101,556,924 | -3.27% |
| 2026-06-22 | 39.04 | 40.44 | 37.84 | 40.33 | 40.33 | qfq | 3,554,904 | 138,764,076 | 2.18% |
| 2026-06-18 | 39.67 | 39.98 | 38.48 | 39.47 | 39.47 | qfq | 2,876,377 | 113,565,950 | 0.74% |
| 2026-06-17 | 40.16 | 40.26 | 38.79 | 39.18 | 39.18 | qfq | 3,161,134 | 124,783,425 | -2.37% |
| 2026-06-16 | 40.00 | 40.44 | 39.28 | 40.13 | 40.13 | qfq | 2,277,360 | 90,961,765 | 0.15% |
| 2026-06-15 | 38.99 | 40.39 | 38.99 | 40.07 | 40.07 | qfq | 3,104,398 | 123,525,620 | 2.90% |
| 2026-06-12 | 38.85 | 39.68 | 38.58 | 38.94 | 38.94 | qfq | 3,041,396 | 118,808,313 | 1.38% |
| 2026-06-11 | 37.65 | 39.16 | 36.95 | 38.41 | 38.41 | qfq | 3,440,229 | 130,532,055 | 0.13% |
| 2026-06-10 | 38.74 | 39.18 | 37.70 | 38.36 | 38.36 | qfq | 2,774,052 | 106,167,635 | -2.19% |
| 2026-06-09 | 39.48 | 39.85 | 38.51 | 39.22 | 39.22 | qfq | 2,535,456 | 99,696,381 | 0.46% |
| 2026-06-08 | 39.52 | 40.69 | 38.45 | 39.04 | 39.04 | qfq | 3,804,518 | 150,055,400 | -5.22% |
| 2026-06-05 | 41.03 | 41.84 | 39.56 | 41.19 | 41.19 | qfq | 3,768,842 | 153,414,936 | 0.44% |
| 2026-06-04 | 41.50 | 42.18 | 40.88 | 41.01 | 41.01 | qfq | 3,212,000 | 132,801,180 | -2.75% |
| 2026-06-03 | 43.45 | 43.70 | 41.82 | 42.17 | 42.17 | qfq | 4,846,917 | 206,903,230 | -4.68% |
| 2026-06-02 | 45.23 | 45.24 | 43.08 | 44.24 | 44.24 | qfq | 4,701,934 | 207,301,875 | -3.53% |
| 2026-06-01 | 43.06 | 45.88 | 42.61 | 45.86 | 45.86 | qfq | 6,856,287 | 304,885,331 | 5.72% |
| 2026-05-29 | 42.51 | 44.25 | 41.58 | 43.38 | 43.38 | qfq | 5,703,044 | 245,671,282 | -27.70% |
| 2026-05-28 | 59.00 | 60.16 | 57.48 | 60.00 | 42.57 | qfq | 3,225,569 | 190,090,393 | 1.69% |
| 2026-05-27 | 58.99 | 60.17 | 58.38 | 59.00 | 41.86 | qfq | 3,612,806 | 213,879,618 | -0.72% |
| 2026-05-26 | 60.16 | 60.38 | 57.83 | 59.43 | 42.17 | qfq | 3,505,267 | 206,477,188 | -1.21% |
| 2026-05-25 | 61.99 | 62.49 | 59.30 | 60.16 | 42.68 | qfq | 5,257,042 | 316,692,817 | -2.75% |
| 2026-05-22 | 66.91 | 67.17 | 61.30 | 61.86 | 43.89 | qfq | 8,240,823 | 521,618,397 | -6.96% |
| 2026-05-21 | 72.02 | 72.87 | 66.45 | 66.49 | 47.18 | qfq | 4,895,019 | 341,828,278 | -8.09% |
| 2026-05-20 | 74.97 | 75.00 | 72.00 | 72.34 | 51.33 | qfq | 5,121,021 | 374,296,244 | -4.93% |
| 2026-05-19 | 72.60 | 76.66 | 72.54 | 76.09 | 53.99 | qfq | 6,577,730 | 497,819,422 | 3.88% |
| 2026-05-18 | 71.25 | 73.80 | 70.90 | 73.25 | 51.97 | qfq | 4,810,346 | 349,403,951 | 1.24% |
| 2026-05-15 | 71.25 | 74.47 | 70.90 | 72.35 | 51.33 | qfq | 5,606,989 | 409,617,389 | 2.58% |
| 2026-05-14 | 72.18 | 72.62 | 70.00 | 70.53 | 50.04 | qfq | 3,553,491 | 252,807,075 | -2.07% |
| 2026-05-13 | 68.57 | 73.80 | 68.20 | 72.02 | 51.10 | qfq | 5,827,882 | 414,113,752 | 5.57% |
| 2026-05-12 | 70.14 | 70.22 | 68.02 | 68.22 | 48.40 | qfq | 3,632,588 | 249,787,226 | -3.70% |
| 2026-05-11 | 70.13 | 71.66 | 69.67 | 70.84 | 50.26 | qfq | 4,164,488 | 294,708,547 | 0.87% |
| 2026-05-08 | 71.64 | 72.98 | 70.05 | 70.23 | 49.83 | qfq | 4,751,048 | 338,476,494 | -1.97% |
| 2026-05-07 | 70.34 | 71.65 | 69.08 | 71.64 | 50.83 | qfq | 5,730,279 | 403,229,588 | 2.34% |
| 2026-05-06 | 68.63 | 70.88 | 67.75 | 70.00 | 49.67 | qfq | 4,615,991 | 321,058,692 | 4.04% |
| 2026-04-30 | 68.00 | 69.07 | 67.07 | 67.28 | 47.74 | qfq | 3,725,429 | 252,873,555 | -1.81% |
| 2026-04-29 | 67.31 | 71.00 | 66.50 | 68.52 | 48.62 | qfq | 4,215,464 | 291,806,970 | -0.03% |
| 2026-04-28 | 70.37 | 70.82 | 68.11 | 68.54 | 48.63 | qfq | 3,819,702 | 264,914,154 | -3.99% |
| 2026-04-27 | 70.10 | 71.56 | 68.30 | 71.39 | 50.65 | qfq | 5,051,155 | 352,737,756 | -0.15% |
| 2026-04-24 | 71.95 | 71.95 | 68.18 | 71.50 | 50.73 | qfq | 7,002,855 | 488,028,082 | -2.73% |
| 2026-04-23 | 69.50 | 73.79 | 69.21 | 73.51 | 52.16 | qfq | 9,445,478 | 683,498,847 | 5.00% |
| 2026-04-22 | 68.40 | 71.55 | 66.80 | 70.01 | 49.67 | qfq | 6,987,709 | 485,786,973 | 1.45% |
| 2026-04-21 | 71.06 | 73.80 | 67.80 | 69.01 | 48.96 | qfq | 6,481,922 | 450,179,113 | -2.88% |
| 2026-04-20 | 61.10 | 71.65 | 61.07 | 71.06 | 50.42 | qfq | 9,058,691 | 613,724,693 | 15.71% |
| 2026-04-17 | 61.09 | 61.56 | 60.42 | 61.41 | 43.57 | qfq | 1,909,241 | 116,572,825 | 0.51% |
| 2026-04-16 | 60.59 | 61.36 | 60.28 | 61.10 | 43.35 | qfq | 2,264,665 | 138,054,761 | 1.46% |
| 2026-04-15 | 62.00 | 62.90 | 59.90 | 60.22 | 42.73 | qfq | 3,418,302 | 208,728,187 | -1.87% |
| 2026-04-14 | 60.64 | 61.66 | 60.29 | 61.37 | 43.54 | qfq | 2,367,714 | 144,385,716 | 1.81% |
| 2026-04-13 | 59.50 | 60.83 | 59.30 | 60.28 | 42.77 | qfq | 2,397,368 | 144,310,914 | 1.29% |
| 2026-04-10 | 59.00 | 60.98 | 59.00 | 59.51 | 42.22 | qfq | 2,022,345 | 121,442,344 | 1.38% |
| 2026-04-09 | 59.66 | 60.33 | 58.55 | 58.70 | 41.65 | qfq | 2,471,900 | 146,217,068 | -2.59% |
| 2026-04-08 | 57.20 | 60.94 | 57.00 | 60.26 | 42.76 | qfq | 3,604,332 | 214,758,877 | 7.03% |
| 2026-04-07 | 55.59 | 56.56 | 55.06 | 56.30 | 39.95 | qfq | 1,626,720 | 91,155,839 | 2.91% |
| 2026-04-03 | 55.86 | 56.47 | 54.55 | 54.71 | 38.82 | qfq | 1,378,500 | 75,948,225 | -2.13% |
| 2026-04-02 | 57.50 | 57.51 | 55.53 | 55.90 | 39.66 | qfq | 1,512,155 | 85,123,165 | -2.27% |
| 2026-04-01 | 56.70 | 57.37 | 56.06 | 57.20 | 40.58 | qfq | 1,800,596 | 102,335,048 | 3.23% |
| 2026-03-31 | 56.37 | 57.24 | 55.38 | 55.41 | 39.31 | qfq | 1,362,853 | 76,718,165 | -1.72% |
| 2026-03-30 | 56.15 | 56.39 | 55.30 | 56.38 | 40.00 | qfq | 1,469,341 | 82,126,693 | -0.51% |
| 2026-03-27 | 55.35 | 56.67 | 54.76 | 56.67 | 40.21 | qfq | 1,642,320 | 92,469,588 | 1.72% |
| 2026-03-26 | 56.50 | 57.17 | 55.21 | 55.71 | 39.53 | qfq | 1,485,216 | 83,329,431 | -1.97% |
| 2026-03-25 | 55.23 | 57.34 | 55.00 | 56.83 | 40.32 | qfq | 2,492,834 | 140,582,012 | 3.29% |
| 2026-03-24 | 53.61 | 55.14 | 53.38 | 55.02 | 39.04 | qfq | 2,689,573 | 145,784,258 | 4.78% |
| 2026-03-23 | 55.60 | 56.00 | 52.00 | 52.51 | 37.26 | qfq | 2,361,500 | 127,979,810 | -7.05% |
| 2026-03-20 | 59.00 | 59.30 | 56.47 | 56.49 | 40.08 | qfq | 1,565,854 | 90,130,965 | -3.53% |
| 2026-03-19 | 59.99 | 60.10 | 58.13 | 58.56 | 41.55 | qfq | 1,865,191 | 109,858,493 | -2.97% |
| 2026-03-18 | 58.98 | 60.49 | 58.75 | 60.35 | 42.82 | qfq | 1,394,738 | 83,447,497 | 2.18% |
| 2026-03-17 | 60.49 | 60.85 | 58.98 | 59.06 | 41.90 | qfq | 1,894,625 | 113,389,503 | -2.36% |
| 2026-03-16 | 59.87 | 60.90 | 59.44 | 60.49 | 42.92 | qfq | 1,877,600 | 113,082,246 | -0.20% |
| 2026-03-13 | 60.88 | 61.64 | 60.41 | 60.61 | 43.00 | qfq | 1,412,958 | 86,214,587 | -0.90% |
| 2026-03-12 | 62.43 | 63.10 | 61.00 | 61.16 | 43.39 | qfq | 1,918,583 | 118,494,002 | -2.66% |
| 2026-03-11 | 63.99 | 64.30 | 62.73 | 62.83 | 44.58 | qfq | 2,245,594 | 142,508,700 | -0.82% |
| 2026-03-10 | 63.49 | 64.56 | 62.81 | 63.35 | 44.95 | qfq | 1,926,818 | 122,124,779 | 0.59% |
| 2026-03-09 | 62.61 | 63.29 | 61.09 | 62.98 | 44.69 | qfq | 2,039,658 | 126,711,146 | -1.21% |
| 2026-03-06 | 63.33 | 64.32 | 62.90 | 63.75 | 45.23 | qfq | 1,399,200 | 89,204,124 | 0.30% |
| 2026-03-05 | 63.66 | 64.82 | 63.21 | 63.56 | 45.10 | qfq | 1,920,373 | 122,607,323 | 1.52% |
| 2026-03-04 | 63.83 | 64.78 | 62.30 | 62.61 | 44.42 | qfq | 2,713,534 | 171,630,196 | -3.23% |
| 2026-03-03 | 67.12 | 68.08 | 64.60 | 64.70 | 45.91 | qfq | 2,240,936 | 148,305,453 | -3.52% |
| 2026-03-02 | 67.40 | 68.85 | 66.70 | 67.06 | 47.58 | qfq | 2,617,652 | 176,553,179 | -4.13% |
| 2026-02-27 | 69.53 | 70.34 | 69.44 | 69.95 | 49.63 | qfq | 1,656,016 | 115,896,840 | 0.37% |
| 2026-02-26 | 70.41 | 70.70 | 69.44 | 69.69 | 49.45 | qfq | 2,606,844 | 182,344,684 | -1.60% |
| 2026-02-25 | 70.78 | 71.26 | 70.28 | 70.82 | 50.25 | qfq | 2,429,804 | 172,045,460 | 0.00% |
| 2026-02-24 | 73.37 | 74.00 | 70.70 | 70.82 | 50.25 | qfq | 2,572,613 | 183,913,848 | -3.11% |
| 2026-02-13 | 73.95 | 75.10 | 72.90 | 73.09 | 51.86 | qfq | 2,545,590 | 188,369,646 | -1.36% |
| 2026-02-12 | 73.00 | 75.24 | 72.51 | 74.10 | 52.58 | qfq | 3,073,064 | 228,060,381 | 0.91% |
| 2026-02-11 | 75.64 | 76.28 | 73.14 | 73.43 | 52.10 | qfq | 4,841,250 | 359,563,932 | -3.96% |
| 2026-02-10 | 77.17 | 77.92 | 75.85 | 76.46 | 54.25 | qfq | 2,941,045 | 225,350,138 | -1.24% |
| 2026-02-09 | 76.15 | 77.52 | 74.82 | 77.42 | 54.93 | qfq | 3,738,885 | 285,737,099 | 3.06% |
| 2026-02-06 | 76.04 | 77.39 | 73.89 | 75.12 | 53.30 | qfq | 3,535,359 | 266,609,872 | -3.07% |
| 2026-02-05 | 75.58 | 78.16 | 75.13 | 77.50 | 54.99 | qfq | 3,882,452 | 300,124,096 | 1.31% |
| 2026-02-04 | 80.00 | 80.00 | 74.69 | 76.50 | 54.28 | qfq | 5,301,912 | 404,454,262 | -5.76% |
| 2026-02-03 | 80.05 | 81.56 | 78.90 | 81.18 | 57.60 | qfq | 4,780,416 | 385,318,015 | 3.45% |
| 2026-02-02 | 80.43 | 81.98 | 78.28 | 78.47 | 55.68 | qfq | 4,535,473 | 363,245,094 | -2.82% |
| 2026-01-30 | 82.42 | 82.42 | 78.93 | 80.75 | 57.29 | qfq | 4,776,912 | 384,506,218 | -0.57% |
| 2026-01-29 | 78.49 | 87.50 | 77.57 | 81.21 | 57.62 | qfq | 8,761,790 | 733,517,636 | 1.61% |
| 2026-01-28 | 79.29 | 81.72 | 79.08 | 79.92 | 56.71 | qfq | 5,745,451 | 461,340,514 | -1.72% |
| 2026-01-27 | 81.62 | 84.00 | 77.18 | 81.32 | 57.70 | qfq | 8,652,303 | 698,228,469 | 2.57% |
| 2026-01-26 | 79.57 | 81.70 | 76.86 | 79.28 | 56.25 | qfq | 4,868,918 | 384,661,215 | 0.08% |
| 2026-01-23 | 76.11 | 81.26 | 76.09 | 79.22 | 56.21 | qfq | 6,019,777 | 475,785,098 | 4.11% |
| 2026-01-22 | 75.52 | 77.92 | 75.52 | 76.09 | 53.99 | qfq | 4,836,625 | 369,326,607 | -1.81% |
| 2026-01-21 | 75.00 | 79.33 | 74.70 | 77.49 | 54.98 | qfq | 5,512,515 | 427,520,110 | 1.49% |
| 2026-01-20 | 76.50 | 78.99 | 75.06 | 76.35 | 54.17 | qfq | 4,707,140 | 359,778,107 | 0.42% |
| 2026-01-19 | 76.33 | 76.99 | 74.32 | 76.03 | 53.95 | qfq | 4,989,112 | 378,135,555 | -1.26% |
| 2026-01-16 | 80.00 | 82.03 | 75.42 | 77.00 | 54.63 | qfq | 7,615,331 | 591,739,095 | -4.94% |
| 2026-01-15 | 92.04 | 95.00 | 79.00 | 81.00 | 57.47 | qfq | 12,314,015 | 1,039,504,756 | -14.84% |
| 2026-01-14 | 91.23 | 105.50 | 89.88 | 95.12 | 67.49 | qfq | 12,036,377 | 1,171,934,401 | 2.17% |
| 2026-01-13 | 99.71 | 105.90 | 93.10 | 93.10 | 66.06 | qfq | 12,680,007 | 1,239,206,292 | -5.97% |
| 2026-01-12 | 89.00 | 101.00 | 85.25 | 99.01 | 70.25 | qfq | 14,625,960 | 1,335,698,611 | 17.51% |
| 2026-01-09 | 77.77 | 84.68 | 77.00 | 84.26 | 59.78 | qfq | 9,949,528 | 804,323,265 | 12.30% |
| 2026-01-08 | 69.08 | 77.88 | 69.07 | 75.03 | 53.24 | qfq | 6,462,281 | 481,083,472 | 8.74% |
| 2026-01-07 | 67.67 | 69.63 | 67.47 | 69.00 | 48.96 | qfq | 2,146,730 | 147,409,279 | 1.58% |
| 2026-01-06 | 67.69 | 68.58 | 65.88 | 67.93 | 48.20 | qfq | 2,628,269 | 177,176,736 | 0.49% |
| 2026-01-05 | 66.78 | 68.60 | 65.87 | 67.60 | 47.96 | qfq | 3,144,940 | 211,456,460 | 2.15% |
| 2025-12-31 | 64.56 | 66.18 | 64.08 | 66.18 | 46.96 | qfq | 1,874,473 | 122,860,471 | 2.51% |
| 2025-12-30 | 63.80 | 65.30 | 63.32 | 64.56 | 45.81 | qfq | 1,707,400 | 110,191,559 | 1.08% |
| 2025-12-29 | 64.00 | 64.25 | 63.06 | 63.87 | 45.32 | qfq | 1,267,400 | 80,740,632 | 0.06% |
| 2025-12-26 | 64.60 | 64.76 | 63.58 | 63.83 | 45.29 | qfq | 1,025,470 | 65,604,180 | -1.65% |
| 2025-12-25 | 64.27 | 64.94 | 63.75 | 64.90 | 46.05 | qfq | 954,684 | 61,552,731 | 0.70% |
| 2025-12-24 | 63.82 | 64.90 | 63.60 | 64.45 | 45.73 | qfq | 1,063,400 | 68,427,707 | 0.70% |
| 2025-12-23 | 65.43 | 65.45 | 63.77 | 64.00 | 45.41 | qfq | 1,168,000 | 75,060,730 | -0.91% |
| 2025-12-22 | 64.18 | 66.61 | 63.50 | 64.59 | 45.83 | qfq | 2,242,900 | 145,869,712 | 0.72% |
| 2025-12-19 | 62.49 | 64.64 | 62.49 | 64.13 | 45.50 | qfq | 1,607,860 | 102,629,630 | 2.38% |
| 2025-12-18 | 62.72 | 64.28 | 61.86 | 62.64 | 44.44 | qfq | 1,539,680 | 97,377,417 | -1.18% |
| 2025-12-17 | 62.06 | 63.77 | 62.06 | 63.39 | 44.98 | qfq | 1,894,980 | 119,390,170 | 1.08% |
| 2025-12-16 | 63.11 | 63.78 | 62.08 | 62.71 | 44.49 | qfq | 1,381,700 | 86,866,187 | -0.70% |
| 2025-12-15 | 65.05 | 66.28 | 63.10 | 63.15 | 44.81 | qfq | 1,853,603 | 118,987,450 | -3.51% |
| 2025-12-12 | 65.38 | 66.46 | 64.11 | 65.45 | 46.44 | qfq | 1,397,200 | 91,679,357 | 0.72% |
| 2025-12-11 | 65.99 | 66.20 | 64.79 | 64.98 | 46.10 | qfq | 1,676,580 | 109,734,788 | -1.29% |
| 2025-12-10 | 66.06 | 67.32 | 65.37 | 65.83 | 46.71 | qfq | 1,585,200 | 104,880,326 | -0.38% |
| 2025-12-09 | 67.15 | 67.67 | 65.11 | 66.08 | 46.89 | qfq | 1,610,390 | 106,693,764 | -1.15% |
| 2025-12-08 | 67.80 | 67.96 | 66.31 | 66.85 | 47.43 | qfq | 2,120,616 | 142,301,386 | -0.64% |
| 2025-12-05 | 66.54 | 67.67 | 65.65 | 67.28 | 47.74 | qfq | 1,602,580 | 106,867,902 | 1.42% |
| 2025-12-04 | 67.18 | 67.35 | 64.77 | 66.34 | 47.07 | qfq | 1,750,700 | 115,009,401 | -1.28% |
| 2025-12-03 | 69.02 | 69.79 | 66.61 | 67.20 | 47.68 | qfq | 2,257,106 | 153,140,490 | -2.65% |
| 2025-12-02 | 70.48 | 70.48 | 68.77 | 69.03 | 48.98 | qfq | 1,967,473 | 136,481,275 | -0.98% |
| 2025-12-01 | 71.18 | 71.80 | 69.51 | 69.71 | 49.46 | qfq | 2,373,876 | 166,702,966 | -2.33% |
| 2025-11-28 | 73.56 | 73.77 | 70.02 | 71.37 | 50.64 | qfq | 2,955,936 | 210,729,536 | -2.94% |
| 2025-11-27 | 74.30 | 75.91 | 72.98 | 73.53 | 52.17 | qfq | 2,798,991 | 207,319,961 | -1.51% |
| 2025-11-26 | 73.39 | 77.50 | 70.81 | 74.66 | 52.97 | qfq | 4,093,751 | 306,003,777 | -0.05% |
| 2025-11-25 | 73.54 | 75.96 | 72.88 | 74.70 | 53.00 | qfq | 4,026,473 | 300,850,854 | 1.56% |
| 2025-11-24 | 73.24 | 74.60 | 69.00 | 73.55 | 52.19 | qfq | 5,105,390 | 367,084,690 | -2.06% |
| 2025-11-21 | 73.98 | 76.37 | 72.77 | 75.10 | 53.29 | qfq | 3,144,866 | 235,324,568 | 0.79% |
| 2025-11-20 | 74.92 | 77.07 | 73.10 | 74.51 | 52.87 | qfq | 3,296,335 | 247,192,864 | 0.17% |
| 2025-11-19 | 73.02 | 75.68 | 71.70 | 74.38 | 52.77 | qfq | 3,436,832 | 255,387,646 | 1.05% |
| 2025-11-18 | 69.74 | 74.85 | 69.65 | 73.61 | 52.23 | qfq | 3,762,372 | 274,803,213 | 4.62% |
| 2025-11-17 | 70.05 | 71.25 | 69.23 | 70.36 | 49.92 | qfq | 1,943,550 | 136,346,727 | 0.21% |
| 2025-11-14 | 70.99 | 71.12 | 68.51 | 70.21 | 49.82 | qfq | 2,861,724 | 199,948,525 | -3.78% |
| 2025-11-13 | 71.27 | 72.99 | 69.52 | 72.97 | 51.77 | qfq | 2,333,333 | 165,308,724 | 2.18% |
| 2025-11-12 | 71.70 | 73.18 | 71.21 | 71.41 | 50.67 | qfq | 1,830,394 | 131,810,314 | -0.40% |
| 2025-11-11 | 74.06 | 74.13 | 71.23 | 71.70 | 50.87 | qfq | 2,083,842 | 150,789,106 | -3.26% |
| 2025-11-10 | 71.89 | 76.04 | 71.89 | 74.12 | 52.59 | qfq | 3,063,499 | 227,797,683 | 1.65% |
| 2025-11-07 | 75.50 | 77.38 | 71.85 | 72.92 | 51.74 | qfq | 4,430,160 | 327,974,847 | -4.07% |
| 2025-11-06 | 74.51 | 76.97 | 74.26 | 76.01 | 53.93 | qfq | 2,208,926 | 167,097,989 | 1.35% |
| 2025-11-05 | 71.77 | 75.09 | 71.66 | 75.00 | 53.21 | qfq | 2,502,689 | 184,551,778 | 2.88% |
| 2025-11-04 | 75.77 | 75.85 | 71.20 | 72.90 | 51.72 | qfq | 3,031,208 | 220,869,064 | -4.08% |
| 2025-11-03 | 76.00 | 77.60 | 74.70 | 76.00 | 53.92 | qfq | 3,498,192 | 266,750,653 | -0.30% |
| 2025-10-31 | 74.82 | 78.15 | 74.63 | 76.23 | 54.09 | qfq | 3,279,332 | 250,064,182 | 1.67% |
| 2025-10-30 | 78.00 | 78.00 | 73.88 | 74.98 | 53.20 | qfq | 3,399,115 | 255,873,512 | -3.00% |
| 2025-10-29 | 75.05 | 77.77 | 73.00 | 77.30 | 54.85 | qfq | 3,783,935 | 284,794,510 | 3.07% |
| 2025-10-28 | 71.99 | 77.50 | 71.23 | 75.00 | 53.21 | qfq | 4,843,071 | 364,956,079 | 4.60% |
| 2025-10-27 | 73.00 | 73.99 | 70.03 | 71.70 | 50.87 | qfq | 4,029,255 | 289,281,295 | -0.22% |
| 2025-10-24 | 70.46 | 74.58 | 70.46 | 71.86 | 50.99 | qfq | 3,689,300 | 265,860,560 | 1.94% |
| 2025-10-23 | 74.95 | 75.16 | 68.02 | 70.49 | 50.01 | qfq | 5,500,000 | 387,027,241 | -6.88% |
| 2025-10-22 | 76.65 | 77.70 | 74.51 | 75.70 | 53.71 | qfq | 2,787,097 | 211,670,679 | -0.70% |
| 2025-10-21 | 77.61 | 78.15 | 74.50 | 76.23 | 54.09 | qfq | 2,600,360 | 197,135,330 | -0.25% |
| 2025-10-20 | 73.71 | 76.76 | 72.33 | 76.42 | 54.22 | qfq | 3,229,220 | 242,456,621 | 4.33% |
| 2025-10-17 | 79.41 | 80.00 | 72.84 | 73.25 | 51.97 | qfq | 4,542,409 | 342,124,607 | -7.76% |
| 2025-10-16 | 82.33 | 82.83 | 79.20 | 79.41 | 56.34 | qfq | 4,010,099 | 322,078,665 | -4.20% |
| 2025-10-15 | 77.48 | 84.52 | 77.48 | 82.89 | 58.81 | qfq | 5,242,140 | 431,119,615 | 6.07% |
| 2025-10-14 | 79.99 | 86.00 | 77.50 | 78.15 | 55.45 | qfq | 4,582,683 | 368,033,705 | -3.67% |
| 2025-10-13 | 78.00 | 81.97 | 78.00 | 81.13 | 57.56 | qfq | 5,121,880 | 410,820,472 | 0.78% |
| 2025-10-10 | 79.49 | 84.39 | 78.80 | 80.50 | 57.12 | qfq | 6,279,366 | 513,149,334 | 2.14% |
| 2025-10-09 | 75.98 | 80.60 | 75.25 | 78.81 | 55.92 | qfq | 6,587,481 | 516,255,777 | 7.50% |
| 2025-09-30 | 70.46 | 75.87 | 69.84 | 73.31 | 52.02 | qfq | 6,826,499 | 496,866,377 | 5.94% |
| 2025-09-29 | 70.88 | 71.04 | 68.20 | 69.20 | 49.10 | qfq | 3,256,320 | 224,895,301 | -2.09% |
| 2025-09-26 | 72.09 | 73.50 | 70.44 | 70.68 | 50.15 | qfq | 2,210,900 | 157,695,948 | -3.90% |
| 2025-09-25 | 72.39 | 76.66 | 71.75 | 73.55 | 52.19 | qfq | 3,164,700 | 235,356,196 | 1.43% |
| 2025-09-24 | 71.42 | 73.39 | 70.08 | 72.51 | 51.45 | qfq | 2,487,100 | 180,456,368 | 1.55% |
| 2025-09-23 | 76.00 | 77.08 | 69.82 | 71.40 | 50.66 | qfq | 3,961,542 | 286,039,739 | -5.05% |
| 2025-09-22 | 76.60 | 79.66 | 74.00 | 75.20 | 53.36 | qfq | 3,902,390 | 300,032,858 | -0.97% |
| 2025-09-19 | 76.97 | 77.60 | 75.00 | 75.94 | 53.88 | qfq | 3,119,807 | 237,096,423 | 0.96% |
| 2025-09-18 | 80.07 | 81.81 | 74.30 | 75.22 | 53.37 | qfq | 5,658,070 | 437,668,746 | -5.13% |
| 2025-09-17 | 78.13 | 81.78 | 75.01 | 79.29 | 56.26 | qfq | 5,692,521 | 452,197,031 | 0.69% |
| 2025-09-16 | 73.11 | 80.88 | 72.00 | 78.75 | 55.88 | qfq | 8,765,077 | 682,744,313 | 7.83% |
| 2025-09-15 | 66.24 | 76.80 | 66.00 | 73.03 | 51.82 | qfq | 7,258,011 | 520,894,891 | 9.16% |
| 2025-09-12 | 66.01 | 68.35 | 65.66 | 66.90 | 47.47 | qfq | 3,434,153 | 230,420,680 | 0.81% |
| 2025-09-11 | 66.22 | 67.27 | 64.44 | 66.36 | 47.08 | qfq | 3,450,748 | 226,865,135 | -0.21% |
| 2025-09-10 | 66.00 | 67.79 | 64.80 | 66.50 | 47.18 | qfq | 3,347,161 | 221,381,553 | 0.91% |
| 2025-09-09 | 65.61 | 68.10 | 65.00 | 65.90 | 46.76 | qfq | 3,678,380 | 244,096,093 | 0.92% |
| 2025-09-08 | 62.20 | 65.70 | 61.50 | 65.30 | 46.33 | qfq | 3,858,392 | 246,877,888 | 4.48% |
| 2025-09-05 | 61.88 | 63.00 | 60.73 | 62.50 | 44.35 | qfq | 3,146,041 | 193,436,944 | 1.92% |
| 2025-09-04 | 62.37 | 64.28 | 60.19 | 61.32 | 43.51 | qfq | 3,017,490 | 187,639,301 | -1.57% |
| 2025-09-03 | 65.15 | 65.93 | 61.99 | 62.30 | 44.20 | qfq | 3,053,424 | 194,620,780 | -4.37% |
| 2025-09-02 | 67.44 | 67.58 | 64.30 | 65.15 | 46.23 | qfq | 3,749,045 | 245,456,351 | -4.05% |
| 2025-09-01 | 69.71 | 69.99 | 66.90 | 67.90 | 48.18 | qfq | 4,139,584 | 281,566,805 | -2.36% |
| 2025-08-29 | 66.85 | 72.69 | 66.33 | 69.54 | 49.34 | qfq | 8,710,186 | 611,364,905 | 2.72% |
| 2025-08-28 | 63.00 | 67.88 | 62.50 | 67.70 | 48.03 | qfq | 7,698,053 | 510,705,438 | 6.48% |
| 2025-08-27 | 62.24 | 67.87 | 62.17 | 63.58 | 45.11 | qfq | 8,740,130 | 573,310,951 | 1.15% |
| 2025-08-26 | 63.25 | 65.79 | 62.00 | 62.86 | 44.60 | qfq | 5,639,045 | 362,479,807 | -0.52% |
| 2025-08-25 | 62.80 | 64.25 | 61.65 | 63.19 | 44.83 | qfq | 4,696,741 | 295,824,719 | 0.62% |
| 2025-08-22 | 61.40 | 63.40 | 60.98 | 62.80 | 44.56 | qfq | 4,835,199 | 301,232,897 | 1.16% |
| 2025-08-21 | 62.35 | 62.94 | 61.18 | 62.08 | 44.05 | qfq | 5,904,707 | 366,065,762 | -2.98% |
| 2025-08-20 | 60.02 | 64.88 | 59.90 | 63.99 | 45.40 | qfq | 10,254,950 | 642,320,682 | 7.11% |
| 2025-08-19 | 58.46 | 60.60 | 57.21 | 59.74 | 42.39 | qfq | 6,862,978 | 405,404,027 | 1.95% |
| 2025-08-18 | 56.61 | 58.96 | 56.61 | 58.60 | 41.58 | qfq | 5,234,328 | 304,306,411 | 3.02% |
| 2025-08-15 | 56.06 | 57.02 | 55.69 | 56.88 | 40.36 | qfq | 3,052,441 | 172,486,677 | 0.46% |
| 2025-08-14 | 57.95 | 59.24 | 56.28 | 56.62 | 40.17 | qfq | 4,333,884 | 248,824,014 | -3.25% |
| 2025-08-13 | 57.81 | 59.57 | 56.49 | 58.52 | 41.52 | qfq | 6,237,282 | 361,835,281 | 1.25% |
| 2025-08-12 | 56.68 | 58.50 | 56.01 | 57.80 | 41.01 | qfq | 5,138,101 | 294,184,106 | 1.89% |
| 2025-08-11 | 55.02 | 57.60 | 55.01 | 56.73 | 40.25 | qfq | 4,343,820 | 246,517,932 | 2.25% |
| 2025-08-08 | 57.60 | 57.87 | 55.48 | 55.48 | 39.36 | qfq | 5,886,169 | 331,598,672 | -5.49% |
| 2025-08-07 | 56.77 | 59.57 | 56.00 | 58.70 | 41.65 | qfq | 8,917,880 | 518,574,586 | 3.78% |
| 2025-08-06 | 54.60 | 57.00 | 54.21 | 56.56 | 40.13 | qfq | 6,408,820 | 359,592,774 | 3.06% |
| 2025-08-05 | 54.52 | 55.00 | 53.52 | 54.88 | 38.94 | qfq | 3,604,900 | 195,485,486 | 0.66% |
| 2025-08-04 | 53.59 | 54.75 | 53.52 | 54.52 | 38.68 | qfq | 3,720,512 | 201,980,974 | 0.31% |
| 2025-08-01 | 53.62 | 54.80 | 52.20 | 54.35 | 38.56 | qfq | 4,904,360 | 262,703,163 | 1.25% |
| 2025-07-31 | 52.00 | 55.00 | 52.00 | 53.68 | 38.09 | qfq | 5,894,044 | 316,832,928 | 2.84% |
| 2025-07-30 | 52.70 | 53.09 | 51.82 | 52.20 | 37.04 | qfq | 1,915,383 | 100,398,392 | -1.68% |
| 2025-07-29 | 53.24 | 53.35 | 52.30 | 53.09 | 37.67 | qfq | 2,498,301 | 132,016,888 | 0.42% |
| 2025-07-28 | 52.80 | 53.29 | 52.23 | 52.87 | 37.51 | qfq | 1,968,947 | 103,888,704 | -0.26% |
| 2025-07-25 | 52.34 | 53.35 | 52.00 | 53.01 | 37.61 | qfq | 3,293,646 | 174,176,894 | 1.28% |
| 2025-07-24 | 52.13 | 52.60 | 51.94 | 52.34 | 37.14 | qfq | 2,018,496 | 105,414,152 | -0.17% |
| 2025-07-23 | 52.00 | 52.75 | 51.28 | 52.43 | 37.20 | qfq | 2,664,210 | 138,817,068 | 0.63% |
| 2025-07-22 | 53.04 | 53.22 | 52.00 | 52.10 | 36.97 | qfq | 2,599,579 | 135,996,128 | -1.61% |
| 2025-07-21 | 53.29 | 53.32 | 52.69 | 52.95 | 37.57 | qfq | 2,393,295 | 126,742,774 | -1.08% |
| 2025-07-18 | 53.60 | 54.25 | 53.19 | 53.53 | 37.98 | qfq | 2,845,700 | 152,784,599 | -0.65% |
| 2025-07-17 | 53.60 | 53.88 | 52.80 | 53.88 | 38.23 | qfq | 3,940,825 | 210,125,893 | -0.50% |
| 2025-07-16 | 53.30 | 54.90 | 53.24 | 54.15 | 38.42 | qfq | 6,044,822 | 327,759,641 | 2.52% |
| 2025-07-15 | 52.59 | 52.85 | 51.07 | 52.82 | 37.48 | qfq | 3,164,140 | 165,061,267 | 0.44% |
| 2025-07-14 | 52.39 | 52.99 | 52.26 | 52.59 | 37.31 | qfq | 1,644,520 | 86,302,668 | -0.11% |
| 2025-07-11 | 51.91 | 52.88 | 51.55 | 52.65 | 37.36 | qfq | 2,681,880 | 140,724,818 | 1.33% |
| 2025-07-10 | 53.01 | 53.52 | 51.80 | 51.96 | 36.87 | qfq | 4,048,960 | 211,714,731 | -2.91% |
| 2025-07-09 | 53.77 | 54.80 | 53.31 | 53.52 | 37.97 | qfq | 4,111,100 | 222,437,100 | -0.15% |
| 2025-07-08 | 53.18 | 53.89 | 53.12 | 53.60 | 38.03 | qfq | 2,444,900 | 130,907,749 | 0.34% |
| 2025-07-07 | 52.97 | 53.44 | 52.66 | 53.42 | 37.90 | qfq | 1,975,300 | 104,892,760 | 0.85% |
| 2025-07-04 | 53.50 | 54.23 | 52.87 | 52.97 | 37.58 | qfq | 2,643,746 | 141,291,358 | -1.45% |
| 2025-07-03 | 54.60 | 54.65 | 52.80 | 53.75 | 38.14 | qfq | 3,203,540 | 171,581,284 | -0.85% |
| 2025-07-02 | 55.13 | 55.22 | 53.54 | 54.21 | 38.46 | qfq | 4,002,643 | 217,375,676 | -2.61% |
| 2025-07-01 | 55.98 | 56.41 | 54.59 | 55.66 | 39.49 | qfq | 5,708,943 | 315,740,273 | -0.59% |
| 2025-06-30 | 53.97 | 56.08 | 53.97 | 55.99 | 39.73 | qfq | 7,371,020 | 408,375,754 | 3.25% |
| 2025-06-27 | 53.66 | 54.55 | 53.15 | 54.23 | 38.48 | qfq | 4,112,411 | 222,310,252 | 0.43% |
| 2025-06-26 | 54.10 | 54.97 | 53.78 | 54.00 | 38.31 | qfq | 5,091,400 | 276,684,636 | -0.88% |
| 2025-06-25 | 54.70 | 55.18 | 53.40 | 54.48 | 38.65 | qfq | 5,926,400 | 321,045,922 | -0.38% |
| 2025-06-24 | 55.81 | 56.00 | 54.33 | 54.69 | 38.80 | qfq | 5,775,540 | 316,397,353 | 0.68% |
| 2025-06-23 | 52.81 | 54.55 | 52.79 | 54.32 | 38.54 | qfq | 4,863,976 | 261,635,540 | 1.34% |
| 2025-06-20 | 54.02 | 54.39 | 53.33 | 53.60 | 38.03 | qfq | 4,761,090 | 255,619,084 | -2.55% |
| 2025-06-19 | 57.47 | 57.49 | 54.54 | 55.00 | 39.02 | qfq | 7,292,212 | 406,118,036 | -4.30% |
| 2025-06-18 | 58.00 | 58.20 | 56.31 | 57.47 | 40.78 | qfq | 9,380,716 | 536,622,232 | -2.94% |
| 2025-06-17 | 62.75 | 62.88 | 58.68 | 59.21 | 42.01 | qfq | 14,332,893 | 855,810,883 | -7.86% |
| 2025-06-16 | 62.75 | 67.59 | 61.55 | 64.26 | 45.59 | qfq | 15,828,163 | 1,027,552,597 | 0.71% |
| 2025-06-13 | 68.68 | 68.80 | 61.50 | 63.81 | 45.27 | qfq | 18,632,051 | 1,209,886,622 | -11.89% |
| 2025-06-12 | 62.76 | 72.42 | 61.66 | 72.42 | 51.38 | qfq | 22,488,654 | 1,511,639,343 | 20.00% |
| 2025-06-11 | 51.50 | 60.35 | 51.50 | 60.35 | 42.82 | qfq | 19,364,552 | 1,117,722,448 | 20.00% |
| 2025-06-10 | 50.00 | 51.55 | 49.10 | 50.29 | 35.68 | qfq | 4,815,780 | 242,075,079 | 0.58% |
| 2025-06-09 | 50.70 | 50.88 | 49.22 | 50.00 | 35.48 | qfq | 2,997,520 | 149,813,455 | 1.05% |
| 2025-06-06 | 50.00 | 50.25 | 48.80 | 49.48 | 34.82 | qfq | 3,047,980 | 150,563,992 | -0.02% |
| 2025-06-05 | 50.03 | 50.28 | 48.57 | 49.49 | 34.83 | qfq | 4,059,936 | 200,830,896 | -0.86% |
| 2025-06-04 | 47.14 | 50.40 | 46.71 | 49.92 | 35.13 | qfq | 5,660,020 | 277,960,491 | 5.76% |
| 2025-06-03 | 46.01 | 47.80 | 45.60 | 47.20 | 33.22 | qfq | 2,870,200 | 135,295,324 | 2.48% |
| 2025-05-30 | 48.22 | 48.22 | 46.00 | 46.06 | 32.42 | qfq | 3,559,980 | 166,017,947 | -4.30% |
| 2025-05-29 | 47.95 | 49.03 | 47.42 | 48.13 | 33.87 | qfq | 3,946,454 | 190,063,365 | 0.12% |
| 2025-05-28 | 50.47 | 50.59 | 48.00 | 48.07 | 33.83 | qfq | 5,030,003 | 244,146,593 | -5.37% |
| 2025-05-27 | 47.05 | 52.00 | 46.41 | 50.80 | 35.75 | qfq | 7,133,082 | 357,097,374 | 7.81% |
| 2025-05-26 | 46.66 | 47.28 | 46.00 | 47.12 | 33.16 | qfq | 2,348,860 | 109,790,463 | 0.47% |
| 2025-05-23 | 49.33 | 49.37 | 46.90 | 46.90 | 33.01 | qfq | 4,172,456 | 199,452,822 | -4.56% |
| 2025-05-22 | 51.61 | 54.20 | 49.05 | 49.14 | 34.58 | qfq | 6,979,208 | 355,028,648 | -8.34% |
| 2025-05-21 | 52.00 | 54.99 | 50.81 | 53.61 | 37.73 | qfq | 9,070,200 | 482,377,191 | 3.92% |
| 2025-05-20 | 48.28 | 54.60 | 47.51 | 51.59 | 36.31 | qfq | 6,424,680 | 330,099,387 | 6.94% |
| 2025-05-19 | 49.64 | 50.14 | 46.63 | 48.24 | 33.95 | qfq | 4,205,619 | 201,105,884 | -3.81% |
| 2025-05-16 | 50.63 | 51.84 | 49.56 | 50.15 | 35.29 | qfq | 4,316,023 | 218,927,925 | -2.53% |
| 2025-05-15 | 52.81 | 53.99 | 51.31 | 51.45 | 36.21 | qfq | 6,708,544 | 353,894,694 | -4.42% |
| 2025-05-14 | 49.77 | 53.84 | 49.12 | 53.83 | 37.88 | qfq | 9,275,299 | 479,218,146 | 6.49% |
| 2025-05-13 | 49.23 | 50.88 | 48.60 | 50.55 | 35.58 | qfq | 7,268,204 | 364,101,425 | 4.79% |
| 2025-05-12 | 47.75 | 48.98 | 47.56 | 48.24 | 33.95 | qfq | 2,359,763 | 113,550,058 | 1.99% |
| 2025-05-09 | 48.96 | 49.08 | 47.30 | 47.30 | 33.29 | qfq | 2,184,180 | 104,396,017 | -3.69% |
| 2025-05-08 | 48.60 | 49.34 | 48.42 | 49.11 | 34.56 | qfq | 2,666,653 | 130,537,918 | 0.84% |
| 2025-05-07 | 49.78 | 49.80 | 47.81 | 48.70 | 34.27 | qfq | 3,178,440 | 154,365,727 | -0.98% |
| 2025-05-06 | 48.76 | 49.29 | 48.01 | 49.18 | 34.61 | qfq | 3,491,816 | 170,552,312 | 1.97% |
| 2025-04-30 | 47.15 | 48.98 | 46.50 | 48.23 | 33.94 | qfq | 4,637,270 | 221,971,063 | 3.36% |
| 2025-04-29 | 47.00 | 48.00 | 46.29 | 46.66 | 32.84 | qfq | 4,777,740 | 224,108,079 | -5.53% |
| 2025-04-28 | 45.83 | 50.38 | 45.53 | 49.39 | 34.76 | qfq | 6,179,566 | 301,862,454 | 5.99% |
| 2025-04-25 | 47.04 | 47.95 | 46.60 | 46.60 | 32.80 | qfq | 1,817,100 | 85,415,058 | -0.91% |
| 2025-04-24 | 47.98 | 48.14 | 46.65 | 47.03 | 33.10 | qfq | 2,662,320 | 125,601,695 | -2.37% |
| 2025-04-23 | 50.50 | 50.84 | 47.75 | 48.17 | 33.90 | qfq | 3,864,540 | 188,729,903 | -1.25% |
| 2025-04-22 | 48.02 | 49.97 | 47.85 | 48.78 | 34.33 | qfq | 3,608,520 | 177,172,422 | 0.68% |
| 2025-04-21 | 46.90 | 48.87 | 46.90 | 48.45 | 34.10 | qfq | 3,753,385 | 181,280,828 | 2.47% |
| 2025-04-18 | 48.00 | 48.50 | 46.82 | 47.28 | 33.28 | qfq | 3,742,680 | 177,372,633 | -4.08% |
| 2025-04-17 | 47.00 | 50.85 | 46.35 | 49.29 | 34.69 | qfq | 5,489,040 | 266,200,755 | 3.33% |
| 2025-04-16 | 49.50 | 50.85 | 46.51 | 47.70 | 33.57 | qfq | 5,495,300 | 266,513,795 | -4.16% |
| 2025-04-15 | 46.15 | 52.38 | 46.15 | 49.77 | 35.03 | qfq | 6,630,655 | 324,546,715 | 6.53% |
| 2025-04-14 | 44.99 | 48.76 | 44.99 | 46.72 | 32.88 | qfq | 4,434,760 | 208,190,967 | 6.18% |
| 2025-04-11 | 43.87 | 44.67 | 43.13 | 44.00 | 30.97 | qfq | 2,340,780 | 103,095,252 | -0.02% |
| 2025-04-10 | 42.31 | 44.36 | 42.31 | 44.01 | 30.97 | qfq | 2,739,720 | 119,984,762 | 6.05% |
| 2025-04-09 | 39.01 | 41.75 | 35.80 | 41.50 | 29.21 | qfq | 3,085,120 | 121,274,969 | 5.22% |
| 2025-04-08 | 37.91 | 40.48 | 37.89 | 39.44 | 27.76 | qfq | 2,492,560 | 98,162,714 | 3.82% |
| 2025-04-07 | 43.80 | 44.30 | 37.99 | 37.99 | 26.74 | qfq | 2,928,240 | 117,631,968 | -20.00% |
| 2025-04-03 | 47.66 | 48.67 | 47.20 | 47.49 | 33.42 | qfq | 1,445,040 | 69,006,980 | -2.38% |
| 2025-04-02 | 49.20 | 50.02 | 48.50 | 48.65 | 34.24 | qfq | 1,613,900 | 79,111,790 | -1.14% |
| 2025-04-01 | 48.80 | 49.88 | 48.20 | 49.21 | 34.63 | qfq | 1,768,334 | 86,828,185 | 0.70% |
| 2025-03-31 | 48.71 | 48.88 | 47.11 | 48.87 | 34.39 | qfq | 2,408,780 | 115,763,331 | -0.83% |
| 2025-03-28 | 50.80 | 50.95 | 49.09 | 49.28 | 34.68 | qfq | 4,143,460 | 207,278,372 | -5.95% |
| 2025-03-27 | 50.19 | 53.84 | 49.69 | 52.40 | 36.88 | qfq | 6,100,511 | 316,545,341 | 6.24% |
| 2025-03-26 | 48.74 | 49.94 | 48.61 | 49.32 | 34.71 | qfq | 1,759,100 | 86,806,640 | 1.34% |
| 2025-03-25 | 50.18 | 50.18 | 48.61 | 48.67 | 34.25 | qfq | 1,217,480 | 59,734,008 | -2.43% |
| 2025-03-24 | 50.45 | 51.07 | 48.19 | 49.88 | 35.10 | qfq | 1,891,400 | 93,694,357 | -1.29% |
| 2025-03-21 | 51.55 | 51.67 | 50.05 | 50.53 | 35.56 | qfq | 2,000,920 | 101,567,890 | -2.24% |
| 2025-03-20 | 52.08 | 52.48 | 51.34 | 51.69 | 36.38 | qfq | 1,701,100 | 88,447,937 | -0.75% |
| 2025-03-19 | 53.29 | 53.30 | 50.91 | 52.08 | 36.65 | qfq | 2,094,360 | 109,113,915 | -2.31% |
| 2025-03-18 | 53.00 | 53.45 | 52.52 | 53.31 | 37.52 | qfq | 1,973,900 | 104,773,474 | 0.60% |
| 2025-03-17 | 53.25 | 53.80 | 52.34 | 52.99 | 37.29 | qfq | 2,166,820 | 114,497,984 | -0.02% |
| 2025-03-14 | 51.31 | 53.10 | 51.06 | 53.00 | 37.30 | qfq | 3,050,020 | 159,712,969 | 3.41% |
| 2025-03-13 | 52.70 | 53.14 | 50.77 | 51.25 | 36.07 | qfq | 2,633,380 | 136,144,842 | -3.39% |
| 2025-03-12 | 53.76 | 54.38 | 52.85 | 53.05 | 37.34 | qfq | 3,263,160 | 175,003,203 | 0.80% |
| 2025-03-11 | 51.74 | 52.67 | 51.52 | 52.63 | 37.04 | qfq | 2,139,180 | 111,430,251 | 0.42% |
| 2025-03-10 | 53.65 | 53.65 | 51.85 | 52.41 | 36.89 | qfq | 3,563,552 | 186,840,792 | -3.62% |
| 2025-03-07 | 55.49 | 57.18 | 53.70 | 54.38 | 38.27 | qfq | 6,060,380 | 337,615,793 | -0.68% |
| 2025-03-06 | 53.00 | 55.55 | 52.71 | 54.75 | 38.53 | qfq | 4,748,752 | 257,465,845 | 4.09% |
| 2025-03-05 | 52.12 | 52.75 | 51.21 | 52.60 | 37.02 | qfq | 2,181,360 | 113,225,989 | 0.92% |
| 2025-03-04 | 51.39 | 52.20 | 51.08 | 52.12 | 36.68 | qfq | 2,007,160 | 103,865,009 | 0.58% |
| 2025-03-03 | 50.40 | 53.50 | 49.75 | 51.82 | 36.47 | qfq | 3,685,880 | 191,738,759 | 2.92% |
| 2025-02-28 | 52.75 | 52.90 | 50.35 | 50.35 | 35.44 | qfq | 2,646,260 | 136,183,447 | -5.34% |
| 2025-02-27 | 53.88 | 54.46 | 51.96 | 53.19 | 37.43 | qfq | 3,214,780 | 170,351,463 | -1.15% |
| 2025-02-26 | 54.44 | 54.47 | 53.31 | 53.81 | 37.87 | qfq | 2,486,260 | 133,521,204 | -0.54% |
| 2025-02-25 | 53.75 | 54.96 | 53.18 | 54.10 | 38.07 | qfq | 2,606,060 | 141,544,736 | -0.42% |
| 2025-02-24 | 55.84 | 55.84 | 53.88 | 54.33 | 38.24 | qfq | 3,927,629 | 214,028,083 | -3.67% |
| 2025-02-21 | 54.40 | 56.48 | 54.40 | 56.40 | 39.69 | qfq | 4,937,690 | 274,682,363 | 3.18% |
| 2025-02-20 | 53.51 | 54.87 | 53.44 | 54.66 | 38.47 | qfq | 3,473,474 | 189,017,796 | 1.58% |
| 2025-02-19 | 53.16 | 53.97 | 52.19 | 53.81 | 37.87 | qfq | 3,468,878 | 185,575,718 | 1.24% |
| 2025-02-18 | 56.23 | 56.68 | 53.03 | 53.15 | 37.41 | qfq | 5,939,452 | 323,492,752 | -7.68% |
| 2025-02-17 | 56.19 | 58.36 | 56.02 | 57.57 | 40.52 | qfq | 5,390,340 | 309,481,277 | 2.46% |
| 2025-02-14 | 57.58 | 58.50 | 54.78 | 56.19 | 39.55 | qfq | 6,400,614 | 360,973,754 | -4.34% |
| 2025-02-13 | 60.51 | 60.51 | 58.05 | 58.74 | 41.34 | qfq | 4,954,484 | 292,919,992 | -3.61% |
| 2025-02-12 | 59.01 | 61.28 | 58.50 | 60.94 | 42.89 | qfq | 7,032,745 | 421,427,272 | -3.25% |
| 2025-02-11 | 61.21 | 63.30 | 60.51 | 62.99 | 44.33 | qfq | 7,634,863 | 474,694,962 | 3.67% |
| 2025-02-10 | 60.75 | 60.98 | 59.30 | 60.76 | 42.76 | qfq | 5,479,900 | 330,556,317 | 0.95% |
| 2025-02-07 | 59.77 | 62.19 | 59.68 | 60.19 | 42.36 | qfq | 7,349,681 | 445,854,968 | -1.63% |
| 2025-02-06 | 58.92 | 61.25 | 57.20 | 61.19 | 43.06 | qfq | 6,989,875 | 418,233,530 | 2.82% |
| 2025-02-05 | 65.13 | 66.00 | 57.70 | 59.51 | 41.88 | qfq | 10,324,056 | 620,227,597 | -14.99% |
| 2025-01-27 | 70.46 | 74.50 | 68.51 | 70.00 | 49.27 | qfq | 9,384,874 | 667,451,713 | 3.02% |
| 2025-01-24 | 63.82 | 69.50 | 63.82 | 67.95 | 47.82 | qfq | 7,182,548 | 483,577,744 | 5.10% |
| 2025-01-23 | 67.00 | 69.50 | 64.00 | 64.65 | 45.50 | qfq | 5,770,621 | 389,415,540 | -2.78% |
| 2025-01-22 | 69.00 | 69.56 | 66.42 | 66.50 | 46.80 | qfq | 6,031,440 | 410,664,573 | -6.85% |
| 2025-01-21 | 65.70 | 72.50 | 63.63 | 71.39 | 50.24 | qfq | 8,509,223 | 572,055,390 | 6.71% |
| 2025-01-20 | 67.00 | 67.07 | 62.62 | 66.90 | 47.08 | qfq | 7,205,840 | 467,835,269 | -0.33% |
| 2025-01-17 | 67.26 | 69.09 | 66.16 | 67.12 | 47.24 | qfq | 8,855,174 | 600,321,643 | 1.51% |
| 2025-01-16 | 66.78 | 70.69 | 64.35 | 66.12 | 46.53 | qfq | 9,803,307 | 659,839,109 | -5.00% |
| 2025-01-15 | 68.20 | 72.99 | 66.20 | 69.60 | 48.98 | qfq | 11,997,847 | 830,437,361 | 8.24% |
| 2025-01-14 | 60.77 | 65.29 | 59.50 | 64.30 | 45.25 | qfq | 7,842,780 | 486,221,399 | 11.00% |
| 2025-01-13 | 60.92 | 62.76 | 57.03 | 57.93 | 40.77 | qfq | 6,354,515 | 372,036,218 | -8.05% |
| 2025-01-10 | 63.01 | 67.48 | 59.36 | 63.00 | 44.34 | qfq | 7,831,862 | 501,159,353 | -6.93% |
| 2025-01-09 | 66.00 | 70.70 | 64.90 | 67.69 | 47.64 | qfq | 9,627,474 | 655,894,922 | 0.74% |
| 2025-01-08 | 63.30 | 68.30 | 63.21 | 67.19 | 47.29 | qfq | 9,552,818 | 633,940,192 | 4.17% |
| 2025-01-07 | 59.50 | 64.90 | 58.88 | 64.50 | 45.39 | qfq | 8,103,607 | 505,874,805 | 6.95% |
| 2025-01-06 | 59.24 | 63.63 | 58.68 | 60.31 | 42.45 | qfq | 7,077,504 | 428,204,116 | -3.19% |
| 2025-01-03 | 65.79 | 67.67 | 61.00 | 62.30 | 43.85 | qfq | 9,594,433 | 624,195,707 | -4.46% |
| 2025-01-02 | 64.55 | 69.38 | 63.91 | 65.21 | 45.89 | qfq | 11,611,014 | 769,005,812 | 5.96% |
| 2024-12-31 | 64.50 | 65.22 | 61.20 | 61.54 | 43.31 | qfq | 8,174,731 | 514,544,891 | -6.59% |
| 2024-12-30 | 66.54 | 68.60 | 63.88 | 65.88 | 46.37 | qfq | 9,466,847 | 623,606,742 | -1.94% |
| 2024-12-27 | 72.63 | 74.74 | 66.70 | 67.18 | 47.28 | qfq | 12,499,614 | 881,852,231 | -13.87% |
| 2024-12-26 | 73.89 | 79.00 | 71.05 | 78.00 | 54.90 | qfq | 13,649,291 | 1,022,460,300 | 7.42% |
| 2024-12-25 | 71.50 | 78.48 | 69.58 | 72.61 | 51.10 | qfq | 14,305,782 | 1,050,223,997 | -7.87% |
| 2024-12-24 | 67.30 | 80.94 | 61.86 | 78.81 | 55.47 | qfq | 18,011,131 | 1,255,731,303 | 16.84% |
| 2024-12-23 | 66.55 | 69.86 | 60.20 | 67.45 | 47.47 | qfq | 16,905,947 | 1,084,421,530 | 5.23% |
| 2024-12-20 | 60.89 | 64.10 | 60.00 | 64.10 | 45.11 | qfq | 4,505,715 | 284,355,567 | 19.99% |
| 2024-12-19 | 43.87 | 53.42 | 43.60 | 53.42 | 37.60 | qfq | 7,784,078 | 378,162,337 | 19.99% |
| 2024-12-18 | 45.22 | 45.60 | 42.88 | 44.52 | 31.33 | qfq | 3,414,131 | 150,744,420 | -1.70% |
| 2024-12-17 | 49.62 | 50.40 | 44.98 | 45.29 | 31.87 | qfq | 5,839,774 | 274,889,474 | -11.54% |
| 2024-12-16 | 50.10 | 54.00 | 49.35 | 51.20 | 36.03 | qfq | 6,926,552 | 359,872,943 | 3.23% |
| 2024-12-13 | 46.41 | 50.88 | 46.10 | 49.60 | 34.91 | qfq | 7,492,495 | 369,652,047 | 5.49% |
| 2024-12-12 | 47.01 | 47.55 | 45.88 | 47.02 | 33.09 | qfq | 2,919,789 | 136,638,612 | -0.74% |
| 2024-12-11 | 47.80 | 48.15 | 46.25 | 47.37 | 33.34 | qfq | 3,923,834 | 184,357,182 | -3.11% |
| 2024-12-10 | 45.60 | 49.16 | 45.02 | 48.89 | 34.41 | qfq | 6,790,074 | 321,597,424 | 9.99% |
| 2024-12-09 | 45.80 | 45.80 | 43.11 | 44.45 | 31.28 | qfq | 2,491,014 | 111,235,836 | -2.16% |
| 2024-12-06 | 45.43 | 45.99 | 43.94 | 45.43 | 31.97 | qfq | 3,319,915 | 149,306,460 | -0.26% |
| 2024-12-05 | 44.75 | 46.30 | 44.32 | 45.55 | 32.06 | qfq | 3,633,958 | 165,900,508 | 1.79% |
| 2024-12-04 | 47.11 | 47.50 | 44.50 | 44.75 | 31.49 | qfq | 5,413,251 | 246,681,362 | -7.92% |
| 2024-12-03 | 49.44 | 49.74 | 46.55 | 48.60 | 34.20 | qfq | 6,062,580 | 288,132,059 | -4.27% |
| 2024-12-02 | 49.93 | 53.63 | 49.29 | 50.77 | 35.73 | qfq | 6,602,240 | 338,912,196 | -0.94% |
| 2024-11-29 | 47.34 | 55.00 | 47.34 | 51.25 | 36.07 | qfq | 7,504,954 | 384,086,405 | 5.60% |
| 2024-11-28 | 48.50 | 50.77 | 47.39 | 48.53 | 34.15 | qfq | 7,405,122 | 363,562,068 | 2.82% |
| 2024-11-27 | 44.13 | 47.20 | 42.42 | 47.20 | 33.22 | qfq | 5,619,438 | 249,917,382 | 2.77% |
| 2024-11-26 | 47.15 | 49.00 | 45.23 | 45.93 | 32.32 | qfq | 7,510,028 | 353,171,515 | 2.29% |
| 2024-11-25 | 45.90 | 46.50 | 42.60 | 44.90 | 31.60 | qfq | 7,340,586 | 324,947,910 | -3.13% |
| 2024-11-22 | 43.84 | 50.98 | 43.01 | 46.35 | 32.62 | qfq | 9,872,848 | 470,932,873 | 4.98% |
| 2024-11-21 | 42.84 | 46.88 | 42.40 | 44.15 | 31.07 | qfq | 6,429,094 | 287,933,108 | 2.08% |
| 2024-11-20 | 40.95 | 44.00 | 40.52 | 43.25 | 30.44 | qfq | 3,643,620 | 155,632,960 | 5.08% |
| 2024-11-19 | 39.06 | 41.50 | 38.32 | 41.16 | 28.97 | qfq | 2,691,140 | 107,293,591 | 5.40% |
| 2024-11-18 | 41.71 | 41.88 | 37.79 | 39.05 | 27.48 | qfq | 3,403,560 | 133,123,227 | -4.99% |
| 2024-11-15 | 41.68 | 43.89 | 40.90 | 41.10 | 28.93 | qfq | 4,758,523 | 203,592,998 | -2.24% |
| 2024-11-14 | 44.60 | 45.00 | 41.79 | 42.04 | 29.59 | qfq | 3,825,920 | 165,587,583 | -8.37% |
| 2024-11-13 | 42.20 | 46.71 | 41.81 | 45.88 | 32.29 | qfq | 6,140,224 | 276,966,305 | 8.59% |
| 2024-11-12 | 42.29 | 43.60 | 41.95 | 42.25 | 29.74 | qfq | 3,353,100 | 142,997,834 | -0.47% |
| 2024-11-11 | 41.82 | 42.80 | 41.42 | 42.45 | 29.88 | qfq | 2,683,220 | 112,906,819 | 0.05% |
| 2024-11-08 | 44.49 | 44.92 | 41.71 | 42.43 | 29.86 | qfq | 3,455,524 | 147,461,431 | -1.78% |
| 2024-11-07 | 39.34 | 43.89 | 39.07 | 43.20 | 30.40 | qfq | 5,570,586 | 232,963,870 | 8.82% |
| 2024-11-06 | 39.80 | 40.77 | 39.00 | 39.70 | 27.94 | qfq | 2,665,200 | 106,717,912 | -0.48% |
| 2024-11-05 | 39.99 | 40.86 | 39.50 | 39.89 | 28.07 | qfq | 3,208,440 | 128,422,862 | 1.30% |
| 2024-11-04 | 39.21 | 39.82 | 38.58 | 39.38 | 27.72 | qfq | 2,258,629 | 88,389,874 | -0.48% |
| 2024-11-01 | 39.80 | 40.25 | 37.90 | 39.57 | 27.85 | qfq | 3,030,513 | 118,849,022 | -0.65% |
| 2024-10-31 | 40.63 | 40.90 | 39.50 | 39.83 | 28.03 | qfq | 2,659,817 | 106,192,750 | -2.04% |
| 2024-10-30 | 40.85 | 41.99 | 40.00 | 40.66 | 28.62 | qfq | 2,238,280 | 90,905,369 | -0.49% |
| 2024-10-29 | 41.99 | 42.60 | 40.40 | 40.86 | 28.76 | qfq | 3,568,660 | 146,604,299 | -2.67% |
| 2024-10-28 | 39.50 | 42.27 | 39.00 | 41.98 | 29.55 | qfq | 4,330,212 | 177,421,410 | 7.15% |
| 2024-10-25 | 38.15 | 39.28 | 38.08 | 39.18 | 27.57 | qfq | 3,285,140 | 127,608,056 | 2.43% |
| 2024-10-24 | 39.65 | 40.36 | 38.02 | 38.25 | 26.92 | qfq | 5,847,538 | 227,157,701 | -9.68% |
| 2024-10-23 | 42.01 | 43.98 | 41.50 | 42.35 | 29.81 | qfq | 7,547,168 | 323,316,369 | 2.82% |
| 2024-10-22 | 41.29 | 42.66 | 40.21 | 41.19 | 28.99 | qfq | 4,077,280 | 168,650,180 | -1.32% |
| 2024-10-21 | 40.60 | 42.70 | 39.52 | 41.74 | 29.38 | qfq | 6,202,126 | 253,930,702 | -0.38% |
| 2024-10-18 | 40.90 | 43.05 | 39.88 | 41.90 | 29.49 | qfq | 5,474,512 | 227,255,377 | 1.26% |
| 2024-10-17 | 42.02 | 44.30 | 41.10 | 41.38 | 29.12 | qfq | 5,297,472 | 225,500,503 | -2.01% |
| 2024-10-16 | 44.00 | 44.80 | 41.99 | 42.23 | 29.72 | qfq | 6,145,672 | 266,137,687 | -8.99% |
| 2024-10-15 | 45.34 | 50.00 | 45.34 | 46.40 | 32.66 | qfq | 10,566,604 | 500,004,270 | 7.43% |
| 2024-10-14 | 38.00 | 43.23 | 36.68 | 43.19 | 30.40 | qfq | 8,091,222 | 325,671,770 | 15.36% |
| 2024-10-11 | 36.58 | 37.65 | 34.50 | 37.44 | 26.35 | qfq | 6,060,983 | 223,212,101 | 0.65% |
| 2024-10-10 | 34.52 | 39.27 | 34.11 | 37.20 | 26.18 | qfq | 6,916,877 | 256,958,495 | 9.54% |
| 2024-10-09 | 35.18 | 36.63 | 33.40 | 33.96 | 23.90 | qfq | 4,483,458 | 157,222,374 | -11.01% |
| 2024-10-08 | 40.00 | 40.00 | 35.00 | 38.16 | 26.86 | qfq | 4,704,115 | 176,173,780 | 12.73% |
| 2024-09-30 | 30.98 | 34.24 | 30.50 | 33.85 | 23.82 | qfq | 3,616,920 | 116,882,241 | 12.50% |
| 2024-09-27 | 29.00 | 30.68 | 28.89 | 30.09 | 20.90 | qfq | 1,914,482 | 56,695,923 | 4.66% |
| 2024-09-26 | 28.38 | 28.84 | 27.87 | 28.75 | 19.97 | qfq | 1,511,012 | 42,885,109 | 1.02% |
| 2024-09-25 | 27.38 | 29.12 | 27.00 | 28.46 | 19.77 | qfq | 1,985,311 | 56,045,114 | 5.21% |
| 2024-09-24 | 26.10 | 27.05 | 25.85 | 27.05 | 18.79 | qfq | 1,299,120 | 34,465,021 | 3.64% |
| 2024-09-23 | 25.69 | 26.19 | 25.28 | 26.10 | 18.13 | qfq | 1,056,138 | 27,354,289 | 1.60% |
| 2024-09-20 | 26.17 | 26.17 | 25.55 | 25.69 | 17.84 | qfq | 837,080 | 21,539,154 | -1.98% |
| 2024-09-19 | 25.93 | 26.35 | 25.40 | 26.21 | 18.20 | qfq | 984,171 | 25,569,598 | 1.63% |
| 2024-09-18 | 26.17 | 26.80 | 25.52 | 25.79 | 17.91 | qfq | 1,065,160 | 27,561,209 | -1.56% |
| 2024-09-13 | 27.61 | 27.80 | 26.11 | 26.20 | 18.20 | qfq | 1,343,660 | 35,853,154 | -5.35% |
| 2024-09-12 | 28.39 | 28.59 | 27.62 | 27.68 | 19.22 | qfq | 934,438 | 26,174,974 | -2.60% |
| 2024-09-11 | 28.67 | 28.79 | 28.23 | 28.42 | 19.74 | qfq | 891,723 | 25,356,682 | -1.63% |
| 2024-09-10 | 28.54 | 28.93 | 28.18 | 28.89 | 20.06 | qfq | 1,259,020 | 35,947,407 | 1.23% |
| 2024-09-09 | 28.78 | 29.11 | 28.41 | 28.54 | 19.82 | qfq | 1,251,295 | 35,933,165 | -1.35% |
| 2024-09-06 | 29.49 | 30.30 | 28.61 | 28.93 | 20.09 | qfq | 1,302,980 | 38,495,959 | -2.00% |
| 2024-09-05 | 29.50 | 30.10 | 29.16 | 29.52 | 20.50 | qfq | 1,116,740 | 32,997,687 | -0.24% |
| 2024-09-04 | 29.64 | 30.07 | 29.41 | 29.59 | 20.55 | qfq | 1,091,415 | 32,361,483 | -1.37% |
| 2024-09-03 | 29.03 | 30.40 | 29.03 | 30.00 | 20.83 | qfq | 1,605,978 | 48,245,016 | 3.38% |
| 2024-09-02 | 28.39 | 29.57 | 28.33 | 29.02 | 20.15 | qfq | 1,365,060 | 39,893,006 | 1.22% |
| 2024-08-30 | 28.36 | 29.20 | 28.34 | 28.67 | 19.91 | qfq | 1,575,680 | 45,484,473 | 0.84% |
| 2024-08-29 | 28.22 | 28.72 | 27.61 | 28.43 | 19.74 | qfq | 1,418,735 | 40,124,238 | 1.25% |
| 2024-08-28 | 27.10 | 28.56 | 26.80 | 28.08 | 19.50 | qfq | 1,554,060 | 43,317,276 | 3.81% |
| 2024-08-27 | 27.23 | 27.50 | 26.80 | 27.05 | 18.79 | qfq | 710,000 | 19,251,777 | -0.29% |
| 2024-08-26 | 26.59 | 27.46 | 26.31 | 27.13 | 18.84 | qfq | 457,480 | 12,379,156 | 1.61% |
| 2024-08-23 | 26.57 | 27.40 | 26.57 | 26.70 | 18.54 | qfq | 594,040 | 15,945,371 | -0.85% |
| 2024-08-22 | 27.39 | 27.88 | 26.70 | 26.93 | 18.70 | qfq | 699,840 | 19,078,830 | -2.07% |
| 2024-08-21 | 26.75 | 28.10 | 26.50 | 27.50 | 19.10 | qfq | 1,113,120 | 30,551,724 | 0.44% |
| 2024-08-20 | 28.20 | 28.88 | 27.37 | 27.38 | 19.02 | qfq | 1,550,049 | 43,739,301 | -0.65% |
| 2024-08-19 | 26.74 | 28.27 | 26.74 | 27.56 | 19.14 | qfq | 854,460 | 23,673,009 | 2.15% |
| 2024-08-16 | 26.54 | 27.13 | 26.33 | 26.98 | 18.74 | qfq | 575,755 | 15,440,533 | 1.66% |
| 2024-08-15 | 26.19 | 26.74 | 26.03 | 26.54 | 18.43 | qfq | 572,840 | 15,155,613 | 0.99% |
| 2024-08-14 | 26.36 | 26.51 | 26.12 | 26.28 | 18.25 | qfq | 283,623 | 7,469,820 | -0.27% |
| 2024-08-13 | 26.26 | 26.59 | 26.09 | 26.35 | 18.30 | qfq | 295,140 | 7,758,667 | 0.00% |
| 2024-08-12 | 27.02 | 27.02 | 26.25 | 26.35 | 18.30 | qfq | 304,036 | 8,019,622 | -1.24% |
| 2024-08-09 | 26.80 | 27.17 | 26.68 | 26.68 | 18.53 | qfq | 372,880 | 10,024,075 | -1.19% |
| 2024-08-08 | 26.85 | 27.25 | 26.09 | 27.00 | 18.75 | qfq | 605,480 | 16,138,618 | 0.00% |
| 2024-08-07 | 26.81 | 27.24 | 26.71 | 27.00 | 18.75 | qfq | 492,980 | 13,320,847 | 0.19% |
| 2024-08-06 | 26.88 | 27.80 | 26.59 | 26.95 | 18.72 | qfq | 701,661 | 18,931,601 | 1.01% |
| 2024-08-05 | 27.50 | 27.97 | 26.68 | 26.68 | 18.53 | qfq | 706,880 | 19,285,416 | -2.77% |
| 2024-08-02 | 27.51 | 27.97 | 27.43 | 27.44 | 19.06 | qfq | 656,736 | 18,163,975 | -0.97% |
| 2024-08-01 | 28.20 | 28.50 | 27.61 | 27.71 | 19.24 | qfq | 759,780 | 21,124,294 | -1.74% |
| 2024-07-31 | 26.90 | 28.40 | 26.81 | 28.20 | 19.58 | qfq | 1,021,660 | 28,296,980 | 5.26% |
| 2024-07-30 | 26.80 | 27.17 | 26.41 | 26.79 | 18.61 | qfq | 492,560 | 13,187,968 | 1.17% |
| 2024-07-29 | 26.81 | 26.92 | 26.39 | 26.48 | 18.39 | qfq | 461,540 | 12,259,191 | -1.19% |
| 2024-07-26 | 26.33 | 26.94 | 26.30 | 26.80 | 18.61 | qfq | 583,580 | 15,538,050 | 0.75% |
| 2024-07-25 | 26.65 | 26.90 | 25.81 | 26.60 | 18.47 | qfq | 689,871 | 18,238,632 | 0.83% |
| 2024-07-24 | 27.31 | 27.55 | 26.24 | 26.38 | 18.32 | qfq | 846,640 | 22,606,755 | -3.19% |
| 2024-07-23 | 28.06 | 28.15 | 27.23 | 27.25 | 18.92 | qfq | 501,108 | 13,853,786 | -2.92% |
| 2024-07-22 | 28.10 | 28.49 | 27.70 | 28.07 | 19.49 | qfq | 710,427 | 19,966,348 | -0.78% |
| 2024-07-19 | 26.50 | 28.78 | 26.50 | 28.29 | 19.65 | qfq | 1,413,169 | 39,439,834 | 5.60% |
| 2024-07-18 | 27.19 | 27.26 | 26.20 | 26.79 | 18.61 | qfq | 1,083,460 | 28,916,228 | -2.51% |
| 2024-07-17 | 28.12 | 28.60 | 27.47 | 27.48 | 19.08 | qfq | 722,608 | 20,155,930 | -2.79% |
| 2024-07-16 | 28.08 | 28.42 | 27.86 | 28.27 | 19.63 | qfq | 817,951 | 23,037,007 | 0.43% |
| 2024-07-15 | 29.35 | 29.36 | 28.00 | 28.15 | 19.55 | qfq | 1,328,207 | 37,759,560 | -4.22% |
| 2024-07-12 | 30.50 | 30.80 | 29.39 | 29.39 | 20.41 | qfq | 1,331,196 | 39,793,866 | -4.14% |
| 2024-07-11 | 29.36 | 30.87 | 29.36 | 30.66 | 21.29 | qfq | 1,616,472 | 49,296,859 | 4.46% |
| 2024-07-10 | 29.34 | 29.81 | 28.72 | 29.35 | 20.38 | qfq | 1,047,740 | 30,666,588 | 0.10% |
| 2024-07-09 | 30.00 | 30.55 | 28.55 | 29.32 | 20.36 | qfq | 1,700,732 | 49,851,323 | -1.74% |
| 2024-07-08 | 31.12 | 31.12 | 29.61 | 29.84 | 20.72 | qfq | 1,469,463 | 44,378,581 | -4.27% |
| 2024-07-05 | 29.89 | 31.40 | 29.18 | 31.17 | 21.65 | qfq | 1,587,780 | 48,532,069 | 4.60% |
| 2024-07-04 | 30.40 | 30.86 | 29.68 | 29.80 | 20.70 | qfq | 1,217,780 | 36,798,526 | -2.99% |
| 2024-07-03 | 30.50 | 31.66 | 29.88 | 30.72 | 21.33 | qfq | 1,377,835 | 42,140,583 | 1.35% |
| 2024-07-02 | 29.90 | 31.00 | 29.83 | 30.31 | 21.05 | qfq | 1,475,883 | 44,930,777 | 1.03% |
| 2024-07-01 | 29.79 | 30.87 | 29.53 | 30.00 | 20.83 | qfq | 1,737,638 | 52,612,586 | 1.59% |
| 2024-06-28 | 29.45 | 29.89 | 29.05 | 29.53 | 20.51 | qfq | 1,035,517 | 30,473,572 | -0.24% |
| 2024-06-27 | 29.25 | 29.68 | 29.10 | 29.60 | 20.56 | qfq | 969,321 | 28,457,018 | 0.03% |
| 2024-06-26 | 28.42 | 29.72 | 28.00 | 29.59 | 20.55 | qfq | 1,544,389 | 44,666,210 | 4.12% |
| 2024-06-25 | 27.38 | 28.67 | 27.04 | 28.42 | 19.74 | qfq | 1,093,380 | 30,733,707 | 2.86% |
| 2024-06-24 | 28.30 | 29.68 | 27.31 | 27.63 | 19.19 | qfq | 1,438,720 | 40,720,484 | -3.96% |
| 2024-06-21 | 27.06 | 29.54 | 26.90 | 28.77 | 19.98 | qfq | 1,401,633 | 39,622,626 | 5.23% |
| 2024-06-20 | 27.84 | 28.06 | 27.17 | 27.34 | 18.99 | qfq | 820,982 | 22,578,358 | -1.80% |
| 2024-06-19 | 27.60 | 28.13 | 27.36 | 27.84 | 19.33 | qfq | 577,907 | 16,083,177 | 0.43% |
| 2024-06-18 | 27.45 | 28.26 | 27.45 | 27.72 | 19.25 | qfq | 580,620 | 16,068,752 | 0.22% |
| 2024-06-17 | 28.07 | 28.23 | 27.53 | 27.66 | 19.21 | qfq | 740,040 | 20,587,502 | -2.40% |
| 2024-06-14 | 28.12 | 28.50 | 28.05 | 28.34 | 19.68 | qfq | 595,680 | 16,823,945 | -0.25% |
| 2024-06-13 | 28.40 | 28.98 | 28.01 | 28.41 | 19.73 | qfq | 958,680 | 27,185,752 | -0.25% |
| 2024-06-12 | 28.19 | 29.15 | 28.19 | 28.48 | 19.78 | qfq | 1,003,304 | 28,808,139 | 2.26% |
| 2024-06-11 | 27.01 | 28.00 | 26.58 | 27.85 | 19.34 | qfq | 836,440 | 22,964,048 | 1.75% |
| 2024-06-07 | 27.55 | 28.36 | 27.15 | 27.37 | 19.01 | qfq | 860,899 | 23,764,797 | 0.88% |
| 2024-06-06 | 27.98 | 28.30 | 26.50 | 27.13 | 18.84 | qfq | 1,480,915 | 40,354,286 | -3.96% |
| 2024-06-05 | 29.95 | 29.97 | 28.25 | 28.25 | 19.62 | qfq | 1,265,560 | 36,716,885 | -6.21% |
| 2024-06-04 | 30.11 | 30.38 | 29.20 | 30.12 | 20.92 | qfq | 1,180,820 | 35,216,524 | -30.00% |
| 2024-06-03 | 43.25 | 43.46 | 42.30 | 43.03 | 21.10 | qfq | 957,600 | 40,984,845 | -0.81% |
| 2024-05-31 | 41.92 | 43.83 | 41.67 | 43.38 | 21.27 | qfq | 965,119 | 41,532,769 | 3.48% |
| 2024-05-30 | 43.45 | 43.50 | 41.28 | 41.92 | 20.56 | qfq | 962,984 | 40,495,201 | -2.65% |
| 2024-05-29 | 41.42 | 43.69 | 41.21 | 43.06 | 21.12 | qfq | 1,435,900 | 61,136,415 | 4.19% |
| 2024-05-28 | 41.12 | 42.48 | 40.10 | 41.33 | 20.27 | qfq | 2,039,700 | 83,924,247 | -6.07% |
| 2024-05-27 | 43.00 | 44.90 | 42.71 | 44.00 | 21.58 | qfq | 2,300,010 | 101,186,313 | 5.06% |
| 2024-05-24 | 42.00 | 43.47 | 41.57 | 41.88 | 20.54 | qfq | 839,100 | 35,741,214 | -1.46% |
| 2024-05-23 | 43.29 | 43.60 | 42.39 | 42.50 | 20.84 | qfq | 857,805 | 36,718,418 | -1.69% |
| 2024-05-22 | 41.99 | 43.35 | 41.68 | 43.23 | 21.20 | qfq | 764,600 | 32,659,470 | 2.56% |
| 2024-05-21 | 41.82 | 42.68 | 41.50 | 42.15 | 20.67 | qfq | 747,581 | 31,412,827 | -0.28% |
| 2024-05-20 | 41.56 | 44.00 | 41.56 | 42.27 | 20.73 | qfq | 1,339,866 | 57,252,113 | 2.10% |
| 2024-05-17 | 41.06 | 41.98 | 40.99 | 41.40 | 20.30 | qfq | 558,500 | 23,088,672 | -0.24% |
| 2024-05-16 | 41.42 | 42.60 | 41.20 | 41.50 | 20.35 | qfq | 594,800 | 24,807,648 | 0.22% |
| 2024-05-15 | 41.00 | 42.15 | 40.84 | 41.41 | 20.31 | qfq | 541,808 | 22,618,837 | 0.34% |
| 2024-05-14 | 41.00 | 41.52 | 40.69 | 41.27 | 20.24 | qfq | 381,700 | 15,684,056 | 1.03% |
| 2024-05-13 | 41.56 | 41.85 | 40.26 | 40.85 | 20.03 | qfq | 949,805 | 38,759,405 | -2.74% |
| 2024-05-10 | 42.00 | 42.36 | 41.40 | 42.00 | 20.60 | qfq | 776,014 | 32,478,996 | 0.10% |
| 2024-05-09 | 42.11 | 42.58 | 41.66 | 41.96 | 20.58 | qfq | 901,300 | 37,910,154 | -0.05% |
| 2024-05-08 | 42.88 | 42.99 | 41.35 | 41.98 | 20.59 | qfq | 1,337,400 | 56,345,729 | -2.64% |
| 2024-05-07 | 44.53 | 45.63 | 42.30 | 43.12 | 21.15 | qfq | 1,492,955 | 64,901,449 | -2.71% |
| 2024-05-06 | 42.98 | 44.98 | 42.68 | 44.32 | 21.73 | qfq | 1,768,122 | 78,053,398 | 5.12% |
| 2024-04-30 | 41.70 | 42.66 | 41.48 | 42.16 | 20.68 | qfq | 1,436,405 | 60,353,122 | 0.40% |
| 2024-04-29 | 38.09 | 43.45 | 38.09 | 41.99 | 20.59 | qfq | 2,434,940 | 101,138,540 | 8.87% |
| 2024-04-26 | 37.00 | 39.06 | 36.89 | 38.57 | 18.91 | qfq | 1,289,115 | 49,207,065 | 4.33% |
| 2024-04-25 | 36.10 | 37.30 | 36.10 | 36.97 | 18.13 | qfq | 884,558 | 32,633,513 | 0.46% |
| 2024-04-24 | 37.03 | 37.39 | 34.68 | 36.80 | 18.05 | qfq | 2,063,000 | 74,278,094 | -1.15% |
| 2024-04-23 | 36.59 | 37.36 | 36.01 | 37.23 | 18.26 | qfq | 1,265,510 | 46,798,594 | 1.55% |
| 2024-04-22 | 35.54 | 36.87 | 33.20 | 36.66 | 17.98 | qfq | 1,661,414 | 58,804,529 | 5.74% |
| 2024-04-19 | 33.40 | 35.30 | 32.60 | 34.67 | 17.00 | qfq | 1,279,901 | 43,833,304 | 1.94% |
| 2024-04-18 | 31.92 | 35.28 | 31.15 | 34.01 | 16.68 | qfq | 1,488,431 | 50,271,495 | 6.55% |
| 2024-04-17 | 30.18 | 31.92 | 30.00 | 31.92 | 15.65 | qfq | 1,090,677 | 34,246,245 | 10.07% |
| 2024-04-16 | 32.00 | 32.99 | 28.80 | 29.00 | 14.22 | qfq | 1,426,391 | 42,537,310 | -10.41% |
| 2024-04-15 | 35.35 | 35.37 | 30.40 | 32.37 | 15.87 | qfq | 982,800 | 32,429,496 | -8.46% |
| 2024-04-12 | 35.31 | 35.99 | 35.05 | 35.36 | 17.34 | qfq | 397,773 | 14,141,374 | -0.25% |
| 2024-04-11 | 34.58 | 35.86 | 34.43 | 35.45 | 17.38 | qfq | 445,900 | 15,703,815 | 1.00% |
| 2024-04-10 | 37.00 | 37.06 | 34.91 | 35.10 | 17.21 | qfq | 742,500 | 26,500,492 | -5.39% |
| 2024-04-09 | 36.03 | 37.56 | 35.17 | 37.10 | 18.19 | qfq | 770,605 | 28,244,009 | 4.89% |
| 2024-04-08 | 36.27 | 36.27 | 34.80 | 35.37 | 17.35 | qfq | 574,922 | 20,254,474 | -1.94% |
| 2024-04-03 | 35.59 | 36.58 | 35.50 | 36.07 | 17.69 | qfq | 428,800 | 15,375,891 | -0.77% |
| 2024-04-02 | 36.00 | 36.78 | 35.79 | 36.35 | 17.83 | qfq | 543,792 | 19,764,044 | 0.58% |
| 2024-04-01 | 35.95 | 36.31 | 35.65 | 36.14 | 17.72 | qfq | 735,631 | 26,459,651 | 1.15% |
| 2024-03-29 | 36.93 | 36.99 | 35.53 | 35.73 | 17.52 | qfq | 384,100 | 13,788,265 | -1.65% |
| 2024-03-28 | 34.76 | 36.92 | 34.11 | 36.33 | 17.82 | qfq | 845,024 | 30,608,878 | 4.52% |
| 2024-03-27 | 35.99 | 36.22 | 34.71 | 34.76 | 17.05 | qfq | 765,700 | 27,049,355 | -3.18% |
| 2024-03-26 | 35.98 | 36.52 | 35.30 | 35.90 | 17.61 | qfq | 640,324 | 22,931,425 | -0.28% |
| 2024-03-25 | 37.40 | 37.88 | 36.00 | 36.00 | 17.65 | qfq | 800,199 | 29,373,256 | -3.49% |
| 2024-03-22 | 37.38 | 38.02 | 36.09 | 37.30 | 18.29 | qfq | 1,235,200 | 45,878,449 | -0.24% |
| 2024-03-21 | 38.30 | 38.80 | 37.36 | 37.39 | 18.34 | qfq | 1,298,600 | 49,080,815 | -2.60% |
| 2024-03-20 | 36.58 | 38.58 | 36.58 | 38.39 | 18.83 | qfq | 1,230,131 | 46,539,926 | 3.81% |
| 2024-03-19 | 36.88 | 37.49 | 36.55 | 36.98 | 18.14 | qfq | 703,606 | 25,993,378 | -0.05% |
| 2024-03-18 | 35.85 | 37.17 | 35.62 | 37.00 | 18.14 | qfq | 979,580 | 35,889,709 | 4.23% |
| 2024-03-15 | 35.58 | 35.58 | 34.82 | 35.50 | 17.41 | qfq | 620,670 | 21,839,897 | -0.14% |
| 2024-03-14 | 35.79 | 35.97 | 34.78 | 35.55 | 17.43 | qfq | 645,657 | 22,872,098 | -0.64% |
| 2024-03-13 | 35.29 | 36.30 | 35.09 | 35.78 | 17.55 | qfq | 731,424 | 26,123,914 | 1.42% |
| 2024-03-12 | 35.00 | 35.56 | 34.68 | 35.28 | 17.30 | qfq | 787,901 | 27,680,595 | 0.89% |
| 2024-03-11 | 33.43 | 35.00 | 33.19 | 34.97 | 17.15 | qfq | 1,097,965 | 37,635,516 | 4.36% |
| 2024-03-08 | 33.23 | 33.68 | 33.00 | 33.51 | 16.43 | qfq | 814,967 | 27,139,033 | -0.09% |
| 2024-03-07 | 34.33 | 34.54 | 33.11 | 33.54 | 16.45 | qfq | 735,705 | 24,753,881 | -0.12% |
| 2024-03-06 | 33.79 | 33.97 | 32.73 | 33.58 | 16.47 | qfq | 529,840 | 17,733,547 | 0.00% |
| 2024-03-05 | 34.90 | 34.90 | 33.30 | 33.58 | 16.47 | qfq | 1,033,800 | 34,863,857 | -3.28% |
| 2024-03-04 | 34.86 | 35.17 | 33.11 | 34.72 | 17.03 | qfq | 1,188,457 | 40,659,315 | -0.37% |
| 2024-03-01 | 33.15 | 34.85 | 33.15 | 34.85 | 17.09 | qfq | 1,148,542 | 39,140,162 | 5.16% |
| 2024-02-29 | 30.80 | 33.28 | 30.36 | 33.14 | 16.25 | qfq | 1,383,557 | 44,712,386 | 5.84% |
| 2024-02-28 | 35.33 | 36.19 | 31.13 | 31.31 | 15.35 | qfq | 1,899,182 | 64,409,094 | -11.35% |
| 2024-02-27 | 33.87 | 35.34 | 33.66 | 35.32 | 17.32 | qfq | 1,238,895 | 42,885,753 | 3.91% |
| 2024-02-26 | 33.39 | 35.22 | 33.37 | 33.99 | 16.67 | qfq | 1,585,261 | 54,227,758 | 1.89% |
| 2024-02-23 | 32.36 | 33.48 | 32.12 | 33.36 | 16.36 | qfq | 1,140,326 | 37,768,427 | 3.06% |
| 2024-02-22 | 30.66 | 32.49 | 30.30 | 32.37 | 15.87 | qfq | 1,057,604 | 33,449,010 | 5.51% |
| 2024-02-21 | 29.41 | 31.18 | 29.36 | 30.68 | 15.05 | qfq | 1,287,876 | 39,327,418 | 2.40% |
| 2024-02-20 | 28.41 | 30.15 | 28.00 | 29.96 | 14.69 | qfq | 1,488,309 | 43,728,520 | 4.90% |
| 2024-02-19 | 28.74 | 28.79 | 27.68 | 28.56 | 14.01 | qfq | 1,201,201 | 34,058,611 | 8.59% |
| 2024-02-08 | 24.44 | 26.60 | 23.31 | 26.30 | 12.90 | qfq | 1,371,856 | 34,459,016 | 14.35% |
| 2024-02-07 | 25.55 | 25.93 | 22.90 | 23.00 | 11.28 | qfq | 1,344,374 | 32,987,438 | -10.09% |
| 2024-02-06 | 25.08 | 26.47 | 22.22 | 25.58 | 12.54 | qfq | 1,499,917 | 36,222,608 | 1.91% |
| 2024-02-05 | 29.52 | 29.53 | 24.81 | 25.10 | 12.31 | qfq | 1,332,369 | 35,104,928 | -15.00% |
| 2024-02-02 | 31.20 | 32.21 | 28.15 | 29.53 | 14.48 | qfq | 660,249 | 19,955,265 | -5.23% |
| 2024-02-01 | 31.82 | 32.14 | 30.41 | 31.16 | 15.28 | qfq | 635,300 | 19,804,085 | -2.04% |
| 2024-01-31 | 34.00 | 34.38 | 31.78 | 31.81 | 15.60 | qfq | 775,400 | 25,451,105 | -6.44% |
| 2024-01-30 | 35.28 | 36.00 | 34.00 | 34.00 | 16.67 | qfq | 544,702 | 18,921,214 | -4.23% |
| 2024-01-29 | 37.20 | 37.40 | 35.43 | 35.50 | 17.41 | qfq | 599,702 | 21,568,368 | -4.57% |
| 2024-01-26 | 37.71 | 38.12 | 37.15 | 37.20 | 18.24 | qfq | 563,002 | 21,141,369 | -1.82% |
| 2024-01-25 | 36.93 | 38.18 | 36.28 | 37.89 | 18.58 | qfq | 907,028 | 33,812,866 | 1.91% |
| 2024-01-24 | 35.49 | 39.00 | 35.49 | 37.18 | 18.23 | qfq | 1,387,126 | 51,581,736 | 5.21% |
| 2024-01-23 | 35.23 | 35.82 | 34.56 | 35.34 | 17.33 | qfq | 791,300 | 27,896,542 | -0.23% |
| 2024-01-22 | 38.43 | 38.85 | 34.86 | 35.42 | 17.37 | qfq | 1,207,300 | 44,232,019 | -8.43% |
| 2024-01-19 | 39.90 | 40.57 | 38.68 | 38.68 | 18.97 | qfq | 518,300 | 20,431,658 | -2.57% |
| 2024-01-18 | 39.33 | 39.95 | 38.20 | 39.70 | 19.47 | qfq | 998,900 | 39,006,159 | 0.94% |
| 2024-01-17 | 39.67 | 39.96 | 39.19 | 39.33 | 19.29 | qfq | 626,700 | 24,746,566 | -0.86% |
| 2024-01-16 | 40.29 | 40.68 | 39.21 | 39.67 | 19.45 | qfq | 798,100 | 31,699,608 | -2.12% |
| 2024-01-15 | 39.40 | 40.63 | 39.40 | 40.53 | 19.88 | qfq | 682,200 | 27,451,309 | 1.73% |
| 2024-01-12 | 40.49 | 40.49 | 39.52 | 39.84 | 19.54 | qfq | 668,667 | 26,675,276 | -0.57% |
| 2024-01-11 | 38.60 | 40.38 | 38.11 | 40.07 | 19.65 | qfq | 905,402 | 35,867,421 | 3.78% |
| 2024-01-10 | 39.36 | 39.36 | 37.89 | 38.61 | 18.93 | qfq | 1,204,400 | 46,423,810 | -1.91% |
| 2024-01-09 | 40.10 | 41.25 | 38.71 | 39.36 | 19.30 | qfq | 1,637,143 | 65,436,926 | -1.87% |
| 2024-01-08 | 40.51 | 42.78 | 39.71 | 40.11 | 19.67 | qfq | 1,857,918 | 76,184,759 | -2.15% |
| 2024-01-05 | 39.99 | 41.77 | 39.72 | 40.99 | 20.10 | qfq | 2,186,209 | 89,710,192 | 2.50% |
| 2024-01-04 | 39.80 | 40.65 | 39.65 | 39.99 | 19.61 | qfq | 487,500 | 19,501,394 | 0.35% |
| 2024-01-03 | 40.00 | 40.44 | 39.52 | 39.85 | 19.54 | qfq | 480,900 | 19,192,996 | -0.38% |
| 2024-01-02 | 40.32 | 40.70 | 40.00 | 40.00 | 19.62 | qfq | 526,980 | 21,235,934 | -0.52% |
| 2023-12-29 | 39.37 | 40.29 | 39.37 | 40.21 | 19.72 | qfq | 717,702 | 28,733,059 | 2.11% |
| 2023-12-28 | 38.73 | 39.62 | 38.06 | 39.38 | 19.31 | qfq | 764,102 | 29,777,421 | 1.63% |
| 2023-12-27 | 38.68 | 38.90 | 38.11 | 38.75 | 19.00 | qfq | 610,289 | 23,509,756 | 0.89% |
| 2023-12-26 | 39.39 | 39.54 | 38.19 | 38.41 | 18.84 | qfq | 881,500 | 34,038,353 | -2.12% |
| 2023-12-25 | 40.71 | 40.71 | 39.04 | 39.24 | 19.24 | qfq | 980,344 | 38,773,346 | -3.11% |
| 2023-12-22 | 43.18 | 43.18 | 40.50 | 40.50 | 19.86 | qfq | 1,155,002 | 47,857,130 | -5.00% |
| 2023-12-21 | 42.50 | 43.18 | 42.05 | 42.63 | 20.91 | qfq | 737,625 | 31,444,950 | 0.31% |
| 2023-12-20 | 43.20 | 43.66 | 42.50 | 42.50 | 20.84 | qfq | 591,545 | 25,448,058 | -1.71% |
| 2023-12-19 | 42.80 | 43.53 | 42.66 | 43.24 | 21.21 | qfq | 468,044 | 20,222,591 | 0.82% |
| 2023-12-18 | 43.65 | 44.37 | 42.83 | 42.89 | 21.03 | qfq | 730,979 | 31,681,279 | -2.63% |
| 2023-12-15 | 43.93 | 44.30 | 43.04 | 44.05 | 21.60 | qfq | 814,400 | 35,652,435 | 1.08% |
| 2023-12-14 | 43.67 | 44.80 | 43.51 | 43.58 | 21.37 | qfq | 569,500 | 25,099,938 | -0.11% |
| 2023-12-13 | 44.35 | 44.65 | 43.63 | 43.63 | 21.40 | qfq | 548,074 | 24,107,030 | -1.78% |
| 2023-12-12 | 44.45 | 45.40 | 44.30 | 44.42 | 21.78 | qfq | 722,474 | 32,433,450 | -0.07% |
| 2023-12-11 | 43.72 | 44.53 | 43.32 | 44.45 | 21.80 | qfq | 724,600 | 31,928,425 | 1.48% |
| 2023-12-08 | 44.95 | 45.00 | 43.80 | 43.80 | 21.48 | qfq | 842,902 | 37,285,011 | -2.67% |
| 2023-12-07 | 44.42 | 45.36 | 44.12 | 45.00 | 22.07 | qfq | 842,118 | 37,649,596 | 1.28% |
| 2023-12-06 | 44.09 | 45.27 | 43.40 | 44.43 | 21.79 | qfq | 1,011,302 | 44,855,052 | 0.77% |
| 2023-12-05 | 46.21 | 46.22 | 44.09 | 44.09 | 21.62 | qfq | 1,349,300 | 60,628,345 | -4.59% |
| 2023-12-04 | 47.60 | 48.05 | 46.11 | 46.21 | 22.66 | qfq | 1,502,743 | 70,421,711 | -2.04% |
| 2023-12-01 | 44.84 | 47.47 | 44.51 | 47.17 | 23.13 | qfq | 2,556,743 | 119,515,455 | 5.20% |
| 2023-11-30 | 44.90 | 46.25 | 44.41 | 44.84 | 21.99 | qfq | 1,020,324 | 46,131,868 | -0.13% |
| 2023-11-29 | 45.00 | 46.61 | 44.39 | 44.90 | 22.02 | qfq | 1,635,455 | 74,011,888 | -0.22% |
| 2023-11-28 | 44.00 | 45.14 | 40.21 | 45.00 | 22.07 | qfq | 2,345,189 | 103,519,696 | -2.60% |
| 2023-11-27 | 45.30 | 47.86 | 44.51 | 46.20 | 22.66 | qfq | 2,484,712 | 115,196,278 | 2.42% |
| 2023-11-24 | 46.73 | 47.13 | 45.10 | 45.11 | 22.12 | qfq | 789,500 | 36,003,373 | -3.47% |
| 2023-11-23 | 46.80 | 46.97 | 45.90 | 46.73 | 22.92 | qfq | 633,624 | 29,426,601 | -0.15% |
| 2023-11-22 | 47.20 | 47.76 | 46.62 | 46.80 | 22.95 | qfq | 777,100 | 36,553,166 | -0.85% |
| 2023-11-21 | 47.21 | 48.00 | 47.01 | 47.20 | 23.15 | qfq | 1,003,900 | 47,739,225 | -0.72% |
| 2023-11-20 | 47.67 | 47.99 | 46.50 | 47.54 | 23.31 | qfq | 1,047,802 | 49,393,072 | -0.65% |
| 2023-11-17 | 47.70 | 48.78 | 47.17 | 47.85 | 23.47 | qfq | 1,165,701 | 55,755,263 | 0.25% |
| 2023-11-16 | 46.70 | 48.28 | 46.65 | 47.73 | 23.41 | qfq | 1,433,600 | 68,455,514 | 1.34% |
| 2023-11-15 | 47.49 | 47.80 | 46.70 | 47.10 | 23.10 | qfq | 720,300 | 33,859,314 | 0.00% |
| 2023-11-14 | 47.27 | 47.90 | 46.73 | 47.10 | 23.10 | qfq | 968,300 | 45,548,745 | -0.21% |
| 2023-11-13 | 45.78 | 47.32 | 45.78 | 47.20 | 23.15 | qfq | 1,284,504 | 60,268,923 | 3.19% |
| 2023-11-10 | 46.11 | 46.38 | 45.20 | 45.74 | 22.43 | qfq | 1,096,400 | 50,160,144 | -1.38% |
| 2023-11-09 | 48.10 | 48.10 | 46.35 | 46.38 | 22.74 | qfq | 1,132,900 | 53,237,614 | -2.50% |
| 2023-11-08 | 47.10 | 48.38 | 47.10 | 47.57 | 23.33 | qfq | 1,607,043 | 76,705,118 | -0.21% |
| 2023-11-07 | 45.96 | 47.75 | 45.73 | 47.67 | 23.38 | qfq | 2,063,381 | 96,931,985 | 3.23% |
| 2023-11-06 | 44.96 | 46.43 | 44.55 | 46.18 | 22.65 | qfq | 1,770,675 | 81,277,794 | 3.87% |
| 2023-11-03 | 45.16 | 45.49 | 44.28 | 44.46 | 21.80 | qfq | 1,287,016 | 57,499,291 | -1.57% |
| 2023-11-02 | 46.26 | 46.45 | 45.03 | 45.17 | 22.15 | qfq | 1,394,902 | 63,727,158 | -2.34% |
| 2023-11-01 | 44.45 | 46.28 | 44.04 | 46.25 | 22.68 | qfq | 1,958,068 | 89,243,051 | 4.05% |
| 2023-10-31 | 45.30 | 45.79 | 43.70 | 44.45 | 21.80 | qfq | 1,274,900 | 56,823,740 | -2.50% |
| 2023-10-30 | 44.60 | 45.68 | 44.50 | 45.59 | 22.36 | qfq | 1,096,738 | 49,639,173 | -1.68% |
| 2023-10-27 | 45.09 | 46.95 | 44.69 | 46.37 | 22.74 | qfq | 987,644 | 45,563,106 | 1.91% |
| 2023-10-26 | 45.30 | 45.79 | 44.45 | 45.50 | 22.31 | qfq | 821,544 | 37,114,906 | -0.98% |
| 2023-10-25 | 46.02 | 46.47 | 45.53 | 45.95 | 22.53 | qfq | 931,600 | 42,767,168 | -0.17% |
| 2023-10-24 | 43.39 | 46.18 | 43.22 | 46.03 | 22.57 | qfq | 1,692,731 | 76,666,395 | 7.05% |
| 2023-10-23 | 45.20 | 45.20 | 42.90 | 43.00 | 21.09 | qfq | 980,500 | 42,870,029 | -4.87% |
| 2023-10-20 | 46.10 | 46.63 | 44.83 | 45.20 | 22.17 | qfq | 1,171,900 | 53,446,031 | -1.82% |
| 2023-10-19 | 46.45 | 47.00 | 45.98 | 46.04 | 22.58 | qfq | 1,083,000 | 50,357,421 | -0.78% |
| 2023-10-18 | 47.54 | 47.74 | 46.16 | 46.40 | 22.75 | qfq | 935,153 | 43,483,818 | -2.81% |
| 2023-10-17 | 47.60 | 48.22 | 47.02 | 47.74 | 23.41 | qfq | 1,054,592 | 50,304,417 | 1.14% |
| 2023-10-16 | 47.31 | 48.00 | 46.75 | 47.20 | 23.15 | qfq | 1,131,523 | 53,576,906 | 0.19% |
| 2023-10-13 | 47.88 | 48.90 | 46.87 | 47.11 | 23.10 | qfq | 1,020,400 | 48,392,723 | -2.10% |
| 2023-10-12 | 49.15 | 49.20 | 47.54 | 48.12 | 23.60 | qfq | 1,125,800 | 54,194,214 | -1.98% |
| 2023-10-11 | 48.61 | 49.38 | 48.08 | 49.09 | 24.07 | qfq | 1,094,839 | 53,605,447 | 1.26% |
| 2023-10-10 | 48.68 | 49.30 | 48.27 | 48.48 | 23.77 | qfq | 1,001,606 | 48,785,881 | 0.37% |
| 2023-10-09 | 49.01 | 49.50 | 47.96 | 48.30 | 23.69 | qfq | 1,412,206 | 68,258,847 | -1.55% |
| 2023-09-28 | 49.80 | 50.04 | 48.04 | 49.06 | 24.06 | qfq | 1,923,690 | 94,226,866 | -2.00% |
| 2023-09-27 | 48.35 | 50.84 | 47.44 | 50.06 | 24.55 | qfq | 3,146,352 | 155,876,555 | 2.86% |
| 2023-09-26 | 47.47 | 49.15 | 47.42 | 48.67 | 23.87 | qfq | 1,797,180 | 87,044,182 | 2.16% |
| 2023-09-25 | 47.52 | 48.13 | 47.21 | 47.64 | 23.36 | qfq | 960,910 | 45,773,457 | -0.04% |
| 2023-09-22 | 46.04 | 47.80 | 45.54 | 47.66 | 23.37 | qfq | 1,485,091 | 70,097,246 | 3.88% |
| 2023-09-21 | 46.11 | 46.82 | 45.81 | 45.88 | 22.50 | qfq | 889,500 | 41,152,304 | -0.93% |
| 2023-09-20 | 46.54 | 47.40 | 46.30 | 46.31 | 22.71 | qfq | 782,501 | 36,695,375 | -0.49% |
| 2023-09-19 | 47.77 | 48.09 | 46.25 | 46.54 | 22.82 | qfq | 846,648 | 39,768,539 | -2.60% |
| 2023-09-18 | 47.08 | 48.08 | 46.34 | 47.78 | 23.43 | qfq | 1,131,296 | 53,794,554 | 1.34% |
| 2023-09-15 | 46.83 | 47.75 | 46.46 | 47.15 | 23.12 | qfq | 793,200 | 37,408,459 | 1.27% |
| 2023-09-14 | 47.56 | 47.56 | 46.36 | 46.56 | 22.83 | qfq | 547,492 | 25,610,411 | -2.08% |
| 2023-09-13 | 48.15 | 48.18 | 46.90 | 47.55 | 23.32 | qfq | 652,044 | 30,923,416 | -1.59% |
| 2023-09-12 | 49.28 | 49.28 | 48.11 | 48.32 | 23.70 | qfq | 849,339 | 41,217,041 | -1.89% |
| 2023-09-11 | 48.02 | 49.39 | 47.72 | 49.25 | 24.15 | qfq | 1,224,420 | 59,662,708 | 2.78% |
| 2023-09-08 | 48.21 | 48.40 | 47.00 | 47.92 | 23.50 | qfq | 1,289,194 | 61,406,697 | -2.12% |
| 2023-09-07 | 48.99 | 49.75 | 48.83 | 48.96 | 24.01 | qfq | 1,127,896 | 55,543,336 | 0.29% |
| 2023-09-06 | 49.55 | 50.09 | 48.60 | 48.82 | 23.94 | qfq | 1,204,605 | 59,056,132 | -1.25% |
| 2023-09-05 | 49.90 | 50.66 | 49.14 | 49.44 | 24.25 | qfq | 1,223,150 | 60,863,756 | -0.62% |
| 2023-09-04 | 50.10 | 50.10 | 48.71 | 49.75 | 24.40 | qfq | 1,611,760 | 79,390,800 | -1.01% |
| 2023-09-01 | 49.54 | 51.66 | 48.88 | 50.26 | 24.65 | qfq | 2,185,804 | 110,328,606 | 1.27% |
| 2023-08-31 | 50.52 | 50.68 | 49.41 | 49.63 | 24.34 | qfq | 1,664,656 | 83,130,267 | -2.88% |
| 2023-08-30 | 49.50 | 51.39 | 49.05 | 51.10 | 25.06 | qfq | 2,468,015 | 124,054,902 | 3.02% |
| 2023-08-29 | 46.88 | 49.90 | 46.72 | 49.60 | 24.32 | qfq | 2,376,709 | 116,985,455 | 5.96% |
| 2023-08-28 | 48.61 | 49.32 | 46.53 | 46.81 | 22.96 | qfq | 2,319,415 | 110,442,707 | 4.53% |
| 2023-08-25 | 49.32 | 50.13 | 44.78 | 44.78 | 21.96 | qfq | 2,763,035 | 131,505,154 | -8.61% |
| 2023-08-24 | 47.70 | 49.20 | 47.70 | 49.00 | 24.03 | qfq | 1,844,074 | 89,491,907 | 2.73% |
| 2023-08-23 | 47.52 | 49.31 | 47.00 | 47.70 | 23.39 | qfq | 1,712,655 | 82,884,650 | 0.40% |
| 2023-08-22 | 46.90 | 47.95 | 46.20 | 47.51 | 23.30 | qfq | 1,032,942 | 48,753,045 | 1.76% |
| 2023-08-21 | 46.30 | 47.98 | 46.08 | 46.69 | 22.90 | qfq | 735,835 | 34,819,565 | -0.04% |
| 2023-08-18 | 48.05 | 48.76 | 46.61 | 46.71 | 22.91 | qfq | 1,188,325 | 56,764,725 | -3.91% |
| 2023-08-17 | 48.01 | 48.98 | 47.28 | 48.61 | 23.84 | qfq | 1,027,240 | 49,584,585 | 0.85% |
| 2023-08-16 | 47.11 | 48.95 | 47.09 | 48.20 | 23.64 | qfq | 1,437,469 | 69,325,851 | 0.88% |
| 2023-08-15 | 47.45 | 49.50 | 46.82 | 47.78 | 23.43 | qfq | 1,376,998 | 66,260,302 | 0.31% |
| 2023-08-14 | 46.02 | 47.70 | 45.90 | 47.63 | 23.36 | qfq | 735,679 | 34,627,267 | 2.19% |
| 2023-08-11 | 47.78 | 48.10 | 46.58 | 46.61 | 22.86 | qfq | 838,050 | 39,526,590 | -2.79% |
| 2023-08-10 | 47.94 | 48.20 | 47.56 | 47.95 | 23.51 | qfq | 571,102 | 27,312,364 | -0.02% |
| 2023-08-09 | 49.00 | 49.20 | 47.88 | 47.96 | 23.52 | qfq | 741,181 | 35,905,672 | -2.16% |
| 2023-08-08 | 48.70 | 49.72 | 48.50 | 49.02 | 24.04 | qfq | 1,045,362 | 51,299,015 | 0.20% |
| 2023-08-07 | 47.86 | 49.16 | 47.77 | 48.92 | 23.99 | qfq | 1,048,489 | 50,999,661 | 1.94% |
| 2023-08-04 | 47.52 | 48.86 | 47.52 | 47.99 | 23.53 | qfq | 828,287 | 39,830,203 | 0.99% |
| 2023-08-03 | 47.84 | 48.17 | 47.40 | 47.52 | 23.30 | qfq | 748,487 | 35,684,641 | -1.33% |
| 2023-08-02 | 49.50 | 49.50 | 47.81 | 48.16 | 23.62 | qfq | 1,119,987 | 53,977,526 | -2.09% |
| 2023-08-01 | 49.54 | 50.09 | 48.86 | 49.19 | 24.12 | qfq | 945,300 | 46,535,822 | -1.40% |
| 2023-07-31 | 48.86 | 50.10 | 48.33 | 49.89 | 24.47 | qfq | 1,191,606 | 58,998,199 | 2.13% |
| 2023-07-28 | 48.86 | 49.20 | 48.20 | 48.85 | 23.96 | qfq | 840,606 | 40,971,616 | -0.02% |
| 2023-07-27 | 48.60 | 49.24 | 48.21 | 48.86 | 23.96 | qfq | 1,399,400 | 68,028,705 | 0.53% |
| 2023-07-26 | 49.65 | 49.82 | 48.56 | 48.60 | 23.83 | qfq | 1,494,082 | 73,176,683 | -2.99% |
| 2023-07-25 | 51.00 | 51.00 | 49.40 | 50.10 | 24.57 | qfq | 1,851,546 | 92,660,480 | 0.42% |
| 2023-07-24 | 49.00 | 51.13 | 47.80 | 49.89 | 24.47 | qfq | 2,684,285 | 132,826,148 | -4.21% |
| 2023-07-21 | 54.03 | 55.18 | 50.90 | 52.08 | 25.54 | qfq | 3,679,339 | 192,859,067 | -2.65% |
| 2023-07-20 | 50.70 | 56.52 | 50.70 | 53.50 | 26.24 | qfq | 5,325,021 | 288,513,876 | 5.71% |
| 2023-07-19 | 48.60 | 51.01 | 48.60 | 50.61 | 24.82 | qfq | 1,722,920 | 86,673,184 | 3.50% |
| 2023-07-18 | 50.22 | 50.49 | 48.81 | 48.90 | 23.98 | qfq | 1,061,993 | 52,416,652 | -2.49% |