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
华塑科技301157.SZ
最近收盘价56.582026-07-17
最近交易日2026-07-17
成交量（股）1,286,300
成交额（元）73,842,034
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-28 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-30 | cash_dividend | 0.15 | — | — | — | 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 | 58.66 | 59.14 | 55.82 | 56.58 | 56.58 | qfq | 1,286,300 | 73,842,034 | -3.55% |
| 2026-07-16 | 60.11 | 62.77 | 58.60 | 58.66 | 58.66 | qfq | 1,104,400 | 67,058,659 | -2.44% |
| 2026-07-15 | 59.45 | 60.68 | 58.59 | 60.13 | 60.13 | qfq | 1,047,700 | 62,755,689 | 1.13% |
| 2026-07-14 | 58.26 | 59.49 | 56.30 | 59.46 | 59.46 | qfq | 866,575 | 50,192,353 | 3.09% |
| 2026-07-13 | 60.40 | 61.00 | 56.45 | 57.68 | 57.68 | qfq | 1,094,829 | 63,644,967 | -1.80% |
| 2026-07-10 | 59.03 | 60.65 | 58.30 | 58.74 | 58.74 | qfq | 728,317 | 43,467,792 | -1.51% |
| 2026-07-09 | 56.34 | 59.85 | 55.89 | 59.64 | 59.64 | qfq | 1,213,005 | 69,946,063 | 5.86% |
| 2026-07-08 | 57.19 | 57.87 | 55.88 | 56.34 | 56.34 | qfq | 956,110 | 54,341,233 | -2.03% |
| 2026-07-07 | 58.39 | 59.67 | 57.00 | 57.51 | 57.51 | qfq | 853,373 | 49,655,754 | -2.64% |
| 2026-07-06 | 60.03 | 61.46 | 58.20 | 59.07 | 59.07 | qfq | 911,800 | 54,430,694 | -1.58% |
| 2026-07-03 | 60.86 | 61.50 | 60.00 | 60.02 | 60.02 | qfq | 855,899 | 51,921,941 | -0.83% |
| 2026-07-02 | 62.00 | 63.20 | 60.15 | 60.52 | 60.52 | qfq | 949,200 | 58,526,083 | -2.62% |
| 2026-07-01 | 61.92 | 63.15 | 61.40 | 62.15 | 62.15 | qfq | 931,800 | 57,981,839 | -0.53% |
| 2026-06-30 | 61.37 | 62.86 | 60.02 | 62.48 | 62.48 | qfq | 924,600 | 57,397,089 | 2.14% |
| 2026-06-29 | 63.42 | 63.90 | 60.00 | 61.17 | 61.17 | qfq | 1,538,300 | 94,831,279 | -3.55% |
| 2026-06-26 | 66.39 | 67.45 | 63.00 | 63.42 | 63.42 | qfq | 1,143,700 | 74,243,712 | -4.42% |
| 2026-06-25 | 67.78 | 67.78 | 65.66 | 66.35 | 66.35 | qfq | 976,725 | 64,928,344 | -2.11% |
| 2026-06-24 | 69.10 | 69.20 | 66.50 | 67.78 | 67.78 | qfq | 1,342,317 | 90,566,720 | -2.24% |
| 2026-06-23 | 70.00 | 72.90 | 68.53 | 69.33 | 69.33 | qfq | 1,455,800 | 102,609,524 | -0.91% |
| 2026-06-22 | 71.48 | 71.84 | 67.70 | 69.97 | 69.97 | qfq | 1,441,270 | 100,271,923 | -1.45% |
| 2026-06-18 | 70.72 | 71.50 | 69.51 | 71.00 | 71.00 | qfq | 1,359,170 | 95,856,993 | 0.80% |
| 2026-06-17 | 71.01 | 71.31 | 69.41 | 70.44 | 70.44 | qfq | 1,332,570 | 93,649,742 | -1.88% |
| 2026-06-16 | 68.59 | 72.45 | 67.16 | 71.79 | 71.79 | qfq | 1,799,990 | 126,422,051 | 5.06% |
| 2026-06-15 | 66.55 | 68.58 | 66.55 | 68.33 | 68.33 | qfq | 964,339 | 65,304,877 | 3.75% |
| 2026-06-12 | 66.38 | 68.30 | 65.52 | 65.86 | 65.86 | qfq | 1,137,939 | 76,098,006 | 0.95% |
| 2026-06-11 | 65.37 | 66.38 | 64.56 | 65.24 | 65.24 | qfq | 718,408 | 46,933,705 | -1.72% |
| 2026-06-10 | 64.99 | 66.80 | 64.01 | 66.38 | 66.38 | qfq | 1,241,919 | 80,999,183 | 0.00% |
| 2026-06-09 | 67.52 | 67.80 | 66.00 | 66.38 | 66.38 | qfq | 1,012,200 | 67,618,110 | 0.00% |
| 2026-06-08 | 69.15 | 69.43 | 64.54 | 66.38 | 66.38 | qfq | 1,590,400 | 106,537,604 | -5.28% |
| 2026-06-05 | 69.18 | 71.24 | 68.70 | 70.08 | 70.08 | qfq | 1,453,858 | 101,740,902 | 1.30% |
| 2026-06-04 | 67.47 | 69.82 | 66.67 | 69.18 | 69.18 | qfq | 1,115,100 | 76,840,421 | 2.11% |
| 2026-06-03 | 68.89 | 70.19 | 66.71 | 67.75 | 67.75 | qfq | 1,067,883 | 73,080,410 | -1.64% |
| 2026-06-02 | 68.30 | 69.48 | 66.83 | 68.88 | 68.88 | qfq | 1,116,000 | 76,261,673 | 0.42% |
| 2026-06-01 | 69.38 | 70.88 | 68.50 | 68.59 | 68.59 | qfq | 1,113,100 | 77,365,110 | -2.67% |
| 2026-05-29 | 73.83 | 75.01 | 69.84 | 70.47 | 70.47 | qfq | 1,820,405 | 131,572,378 | -4.65% |
| 2026-05-28 | 70.53 | 75.12 | 70.53 | 73.91 | 73.76 | qfq | 1,680,758 | 123,122,906 | 3.82% |
| 2026-05-27 | 72.09 | 72.55 | 69.85 | 71.19 | 71.05 | qfq | 1,207,090 | 85,881,150 | -1.29% |
| 2026-05-26 | 73.80 | 73.80 | 71.06 | 72.12 | 71.97 | qfq | 1,589,669 | 114,239,889 | -3.09% |
| 2026-05-25 | 76.11 | 76.37 | 72.80 | 74.42 | 74.27 | qfq | 2,092,895 | 155,081,157 | -2.35% |
| 2026-05-22 | 75.00 | 77.30 | 74.63 | 76.21 | 76.06 | qfq | 1,905,111 | 144,670,390 | 2.43% |
| 2026-05-21 | 80.45 | 80.45 | 74.00 | 74.40 | 74.25 | qfq | 2,770,846 | 213,900,425 | -6.72% |
| 2026-05-20 | 80.46 | 81.89 | 79.20 | 79.76 | 79.60 | qfq | 2,115,103 | 169,497,777 | -1.87% |
| 2026-05-19 | 77.77 | 81.66 | 76.13 | 81.28 | 81.12 | qfq | 3,086,437 | 242,361,847 | 2.78% |
| 2026-05-18 | 81.29 | 82.50 | 78.46 | 79.08 | 78.92 | qfq | 3,205,302 | 254,249,146 | -3.68% |
| 2026-05-15 | 86.20 | 90.50 | 82.00 | 82.10 | 81.93 | qfq | 5,520,243 | 468,343,548 | -7.19% |
| 2026-05-14 | 81.21 | 94.48 | 81.00 | 88.46 | 88.28 | qfq | 6,618,894 | 580,125,344 | 8.81% |
| 2026-05-13 | 78.32 | 84.87 | 77.80 | 81.30 | 81.14 | qfq | 4,771,141 | 393,314,557 | 1.87% |
| 2026-05-12 | 76.66 | 80.25 | 75.70 | 79.81 | 79.65 | qfq | 3,625,392 | 283,094,303 | 4.18% |
| 2026-05-11 | 78.88 | 79.00 | 75.71 | 76.61 | 76.45 | qfq | 3,834,800 | 296,856,795 | -1.96% |
| 2026-05-08 | 74.50 | 78.55 | 73.51 | 78.14 | 77.98 | qfq | 4,957,548 | 383,850,563 | 3.20% |
| 2026-05-07 | 72.30 | 75.80 | 71.60 | 75.72 | 75.57 | qfq | 3,777,131 | 279,181,518 | 3.68% |
| 2026-05-06 | 72.22 | 73.73 | 71.50 | 73.03 | 72.88 | qfq | 3,450,432 | 250,611,260 | 2.82% |
| 2026-04-30 | 73.03 | 78.48 | 70.96 | 71.03 | 70.89 | qfq | 3,633,493 | 269,004,368 | -3.60% |
| 2026-04-29 | 72.27 | 74.90 | 72.00 | 73.68 | 73.53 | qfq | 2,696,404 | 198,646,104 | 0.12% |
| 2026-04-28 | 76.31 | 76.91 | 72.77 | 73.59 | 73.44 | qfq | 2,851,475 | 211,429,998 | -4.82% |
| 2026-04-27 | 72.70 | 79.00 | 71.53 | 77.32 | 77.16 | qfq | 5,064,853 | 387,452,930 | 6.33% |
| 2026-04-24 | 73.50 | 73.86 | 72.12 | 72.72 | 72.57 | qfq | 2,267,961 | 165,109,695 | -2.21% |
| 2026-04-23 | 76.26 | 76.41 | 73.00 | 74.36 | 74.21 | qfq | 3,481,029 | 257,763,300 | -3.65% |
| 2026-04-22 | 79.14 | 79.92 | 76.05 | 77.18 | 77.02 | qfq | 4,391,995 | 338,624,898 | -3.43% |
| 2026-04-21 | 78.00 | 84.00 | 77.23 | 79.92 | 79.76 | qfq | 5,115,394 | 409,970,243 | -2.30% |
| 2026-04-20 | 85.51 | 85.97 | 80.00 | 81.80 | 81.63 | qfq | 7,248,273 | 598,163,175 | -4.60% |
| 2026-04-17 | 76.10 | 90.25 | 75.80 | 85.74 | 85.57 | qfq | 8,508,481 | 712,491,271 | 7.85% |
| 2026-04-16 | 73.46 | 81.69 | 73.40 | 79.50 | 79.34 | qfq | 7,724,816 | 604,338,445 | 7.68% |
| 2026-04-15 | 78.00 | 79.00 | 72.99 | 73.83 | 73.68 | qfq | 6,486,316 | 487,034,087 | -4.98% |
| 2026-04-14 | 64.76 | 77.70 | 64.21 | 77.70 | 77.54 | qfq | 4,996,134 | 352,229,996 | 20.00% |
| 2026-04-13 | 63.24 | 65.88 | 62.48 | 64.75 | 64.62 | qfq | 2,542,564 | 164,402,737 | 2.60% |
| 2026-04-10 | 63.28 | 65.95 | 62.88 | 63.11 | 62.98 | qfq | 2,413,309 | 155,163,977 | -0.24% |
| 2026-04-09 | 64.00 | 64.12 | 62.91 | 63.26 | 63.13 | qfq | 1,933,100 | 122,418,924 | -1.39% |
| 2026-04-08 | 60.37 | 64.49 | 59.27 | 64.15 | 64.02 | qfq | 3,026,159 | 190,819,033 | 7.78% |
| 2026-04-07 | 60.83 | 61.16 | 59.20 | 59.52 | 59.40 | qfq | 1,681,856 | 101,039,160 | -2.90% |
| 2026-04-03 | 59.63 | 61.75 | 57.80 | 61.30 | 61.18 | qfq | 2,387,700 | 143,233,196 | 2.80% |
| 2026-04-02 | 60.50 | 61.90 | 58.80 | 59.63 | 59.51 | qfq | 2,316,513 | 139,005,536 | -2.99% |
| 2026-04-01 | 64.00 | 64.48 | 60.61 | 61.47 | 61.35 | qfq | 3,565,944 | 221,099,292 | -3.20% |
| 2026-03-31 | 61.05 | 65.90 | 59.68 | 63.50 | 63.37 | qfq | 4,785,073 | 304,389,330 | 3.83% |
| 2026-03-30 | 60.23 | 62.49 | 59.36 | 61.16 | 61.04 | qfq | 2,233,359 | 136,196,102 | 0.82% |
| 2026-03-27 | 61.50 | 61.50 | 59.80 | 60.66 | 60.54 | qfq | 1,837,881 | 111,264,484 | -1.69% |
| 2026-03-26 | 61.86 | 63.00 | 60.51 | 61.70 | 61.57 | qfq | 2,140,481 | 132,623,452 | -0.11% |
| 2026-03-25 | 62.23 | 62.49 | 60.94 | 61.77 | 61.64 | qfq | 2,566,911 | 158,179,043 | 0.26% |
| 2026-03-24 | 56.04 | 62.00 | 55.09 | 61.61 | 61.48 | qfq | 3,757,928 | 221,579,309 | 12.04% |
| 2026-03-23 | 57.80 | 58.69 | 54.48 | 54.99 | 54.88 | qfq | 2,465,071 | 138,857,667 | -6.86% |
| 2026-03-20 | 62.52 | 64.08 | 58.77 | 59.04 | 58.92 | qfq | 3,012,050 | 181,773,944 | -4.67% |
| 2026-03-19 | 60.00 | 63.57 | 60.00 | 61.93 | 61.80 | qfq | 3,572,062 | 222,627,035 | 0.34% |
| 2026-03-18 | 58.51 | 62.00 | 58.36 | 61.72 | 61.59 | qfq | 2,895,726 | 175,867,024 | 6.87% |
| 2026-03-17 | 59.88 | 60.47 | 57.63 | 57.75 | 57.63 | qfq | 1,896,201 | 111,465,010 | -4.51% |
| 2026-03-16 | 57.42 | 60.82 | 57.04 | 60.48 | 60.36 | qfq | 2,350,833 | 140,408,552 | 5.68% |
| 2026-03-13 | 57.90 | 58.54 | 56.97 | 57.23 | 57.11 | qfq | 1,111,427 | 64,038,506 | -1.55% |
| 2026-03-12 | 59.55 | 59.57 | 57.60 | 58.13 | 58.01 | qfq | 1,253,955 | 73,137,403 | -2.38% |
| 2026-03-11 | 60.02 | 60.97 | 59.33 | 59.55 | 59.43 | qfq | 1,660,500 | 99,705,859 | -0.77% |
| 2026-03-10 | 59.18 | 60.43 | 59.02 | 60.01 | 59.89 | qfq | 1,477,833 | 88,495,026 | 1.71% |
| 2026-03-09 | 57.65 | 59.22 | 56.00 | 59.00 | 58.88 | qfq | 1,717,454 | 98,826,597 | 1.27% |
| 2026-03-06 | 57.00 | 58.82 | 56.59 | 58.26 | 58.14 | qfq | 1,747,520 | 101,422,399 | 2.07% |
| 2026-03-05 | 55.69 | 57.79 | 55.62 | 57.08 | 56.96 | qfq | 2,460,300 | 139,643,455 | 4.68% |
| 2026-03-04 | 53.76 | 55.20 | 53.43 | 54.53 | 54.42 | qfq | 1,412,723 | 76,879,499 | 0.50% |
| 2026-03-03 | 58.11 | 58.20 | 54.19 | 54.26 | 54.15 | qfq | 2,126,609 | 118,940,381 | -6.61% |
| 2026-03-02 | 57.70 | 58.79 | 56.56 | 58.10 | 57.98 | qfq | 2,400,233 | 138,301,574 | -1.86% |
| 2026-02-27 | 60.13 | 60.20 | 58.39 | 59.20 | 59.08 | qfq | 2,698,025 | 159,441,719 | -2.49% |
| 2026-02-26 | 57.06 | 62.56 | 57.06 | 60.71 | 60.59 | qfq | 4,039,870 | 243,854,484 | 6.42% |
| 2026-02-25 | 57.84 | 58.00 | 56.59 | 57.05 | 56.93 | qfq | 1,919,100 | 109,400,318 | -1.45% |
| 2026-02-24 | 58.96 | 59.30 | 55.98 | 57.89 | 57.77 | qfq | 2,580,973 | 148,495,323 | -0.82% |
| 2026-02-13 | 58.77 | 60.55 | 57.00 | 58.37 | 58.25 | qfq | 3,263,473 | 193,607,101 | -1.93% |
| 2026-02-12 | 57.54 | 63.20 | 57.54 | 59.52 | 59.40 | qfq | 5,060,028 | 304,935,711 | 4.64% |
| 2026-02-11 | 56.79 | 58.23 | 56.35 | 56.88 | 56.76 | qfq | 1,278,423 | 73,270,048 | -0.19% |
| 2026-02-10 | 56.01 | 57.88 | 55.93 | 56.99 | 56.87 | qfq | 2,289,824 | 130,867,649 | 1.75% |
| 2026-02-09 | 54.50 | 56.79 | 53.90 | 56.01 | 55.90 | qfq | 2,199,453 | 122,969,613 | 5.52% |
| 2026-02-06 | 52.52 | 53.90 | 52.52 | 53.08 | 52.97 | qfq | 741,958 | 39,621,928 | 0.63% |
| 2026-02-05 | 53.10 | 53.86 | 52.53 | 52.75 | 52.64 | qfq | 833,957 | 44,319,187 | -0.66% |
| 2026-02-04 | 54.76 | 54.77 | 52.52 | 53.10 | 52.99 | qfq | 1,263,398 | 67,443,445 | -3.24% |
| 2026-02-03 | 54.15 | 55.00 | 53.21 | 54.88 | 54.77 | qfq | 895,967 | 48,835,305 | 1.84% |
| 2026-02-02 | 53.38 | 55.25 | 53.19 | 53.89 | 53.78 | qfq | 1,145,992 | 62,118,574 | 0.96% |
| 2026-01-30 | 52.79 | 53.73 | 52.20 | 53.38 | 53.27 | qfq | 1,075,018 | 57,103,737 | 2.22% |
| 2026-01-29 | 54.08 | 55.00 | 52.15 | 52.22 | 52.11 | qfq | 1,303,224 | 69,633,501 | -4.18% |
| 2026-01-28 | 55.99 | 55.99 | 54.26 | 54.50 | 54.39 | qfq | 1,054,560 | 57,682,354 | -1.89% |
| 2026-01-27 | 56.19 | 56.28 | 53.84 | 55.55 | 55.44 | qfq | 1,346,218 | 74,175,867 | -0.63% |
| 2026-01-26 | 55.33 | 57.19 | 55.10 | 55.90 | 55.79 | qfq | 1,435,905 | 80,316,758 | 1.03% |
| 2026-01-23 | 55.87 | 56.04 | 54.90 | 55.33 | 55.22 | qfq | 891,254 | 49,436,706 | 0.02% |
| 2026-01-22 | 54.60 | 55.68 | 54.41 | 55.32 | 55.21 | qfq | 982,900 | 54,234,178 | 1.24% |
| 2026-01-21 | 54.06 | 55.05 | 53.53 | 54.64 | 54.53 | qfq | 933,114 | 50,963,778 | 1.07% |
| 2026-01-20 | 56.01 | 56.01 | 53.62 | 54.06 | 53.95 | qfq | 1,214,509 | 66,387,464 | -2.65% |
| 2026-01-19 | 55.50 | 56.16 | 54.80 | 55.53 | 55.42 | qfq | 1,200,561 | 66,577,470 | 0.05% |
| 2026-01-16 | 56.45 | 56.96 | 55.00 | 55.50 | 55.39 | qfq | 1,148,905 | 63,850,666 | -1.25% |
| 2026-01-15 | 56.36 | 57.16 | 55.40 | 56.20 | 56.09 | qfq | 1,567,624 | 88,040,323 | -1.71% |
| 2026-01-14 | 55.35 | 57.96 | 55.13 | 57.18 | 57.06 | qfq | 2,789,000 | 157,717,642 | 3.55% |
| 2026-01-13 | 57.00 | 57.45 | 55.00 | 55.22 | 55.11 | qfq | 1,913,983 | 106,975,377 | -3.12% |
| 2026-01-12 | 55.80 | 58.00 | 54.56 | 57.00 | 56.88 | qfq | 2,586,487 | 146,184,613 | 2.65% |
| 2026-01-09 | 54.07 | 56.75 | 53.74 | 55.53 | 55.42 | qfq | 2,348,703 | 130,044,949 | 3.01% |
| 2026-01-08 | 53.75 | 54.50 | 52.79 | 53.91 | 53.80 | qfq | 1,305,500 | 70,140,385 | 1.13% |
| 2026-01-07 | 53.07 | 54.22 | 52.60 | 53.31 | 53.20 | qfq | 1,262,260 | 67,323,278 | 0.74% |
| 2026-01-06 | 53.13 | 54.25 | 52.42 | 52.92 | 52.81 | qfq | 1,559,321 | 82,804,223 | -0.41% |
| 2026-01-05 | 52.00 | 53.16 | 51.81 | 53.14 | 53.03 | qfq | 1,163,600 | 61,069,259 | 2.15% |
| 2025-12-31 | 52.64 | 52.64 | 51.63 | 52.02 | 51.91 | qfq | 572,321 | 29,795,310 | -0.08% |
| 2025-12-30 | 51.69 | 52.48 | 50.90 | 52.06 | 51.95 | qfq | 815,000 | 42,307,656 | 1.22% |
| 2025-12-29 | 51.95 | 51.95 | 51.07 | 51.43 | 51.33 | qfq | 604,700 | 31,020,521 | -0.29% |
| 2025-12-26 | 52.87 | 52.87 | 51.22 | 51.58 | 51.48 | qfq | 807,026 | 41,889,406 | -1.45% |
| 2025-12-25 | 51.69 | 52.38 | 51.52 | 52.34 | 52.23 | qfq | 811,736 | 42,279,888 | 0.85% |
| 2025-12-24 | 50.76 | 52.88 | 50.76 | 51.90 | 51.79 | qfq | 1,199,379 | 62,423,611 | 1.88% |
| 2025-12-23 | 50.78 | 52.50 | 50.68 | 50.94 | 50.84 | qfq | 1,052,979 | 54,174,789 | 0.69% |
| 2025-12-22 | 50.45 | 51.49 | 50.45 | 50.59 | 50.49 | qfq | 782,879 | 39,936,322 | 0.52% |
| 2025-12-19 | 49.30 | 50.75 | 49.14 | 50.33 | 50.23 | qfq | 877,460 | 43,971,992 | 2.09% |
| 2025-12-18 | 49.61 | 50.61 | 49.26 | 49.30 | 49.20 | qfq | 686,100 | 34,136,182 | -1.36% |
| 2025-12-17 | 49.77 | 50.25 | 48.66 | 49.98 | 49.88 | qfq | 786,800 | 38,855,820 | 0.38% |
| 2025-12-16 | 50.12 | 50.66 | 49.00 | 49.79 | 49.69 | qfq | 784,545 | 38,968,000 | -0.66% |
| 2025-12-15 | 51.04 | 51.70 | 50.09 | 50.12 | 50.02 | qfq | 896,624 | 45,652,347 | -1.74% |
| 2025-12-12 | 51.14 | 52.35 | 50.93 | 51.01 | 50.91 | qfq | 1,115,284 | 57,591,919 | -0.58% |
| 2025-12-11 | 53.25 | 53.25 | 51.31 | 51.31 | 51.21 | qfq | 1,491,100 | 77,444,407 | -2.91% |
| 2025-12-10 | 53.41 | 53.88 | 52.70 | 52.85 | 52.74 | qfq | 1,447,600 | 76,843,837 | -2.00% |
| 2025-12-09 | 51.96 | 53.95 | 51.73 | 53.93 | 53.82 | qfq | 2,370,763 | 126,535,161 | 3.79% |
| 2025-12-08 | 52.42 | 52.53 | 51.55 | 51.96 | 51.85 | qfq | 1,379,800 | 71,708,454 | -0.40% |
| 2025-12-05 | 52.30 | 52.54 | 51.02 | 52.17 | 52.06 | qfq | 1,025,400 | 53,173,669 | -0.25% |
| 2025-12-04 | 51.54 | 53.50 | 50.08 | 52.30 | 52.19 | qfq | 1,821,179 | 94,232,498 | 1.47% |
| 2025-12-03 | 52.87 | 52.87 | 51.39 | 51.54 | 51.44 | qfq | 1,415,700 | 73,337,999 | -2.55% |
| 2025-12-02 | 53.95 | 54.30 | 52.60 | 52.89 | 52.78 | qfq | 2,011,114 | 106,480,430 | -2.85% |
| 2025-12-01 | 53.55 | 55.88 | 52.44 | 54.44 | 54.33 | qfq | 3,599,519 | 195,701,027 | 1.55% |
| 2025-11-28 | 52.95 | 54.00 | 52.40 | 53.61 | 53.50 | qfq | 2,137,600 | 114,204,741 | 1.38% |
| 2025-11-27 | 53.22 | 53.80 | 52.30 | 52.88 | 52.77 | qfq | 1,765,600 | 93,596,818 | -0.36% |
| 2025-11-26 | 52.50 | 53.30 | 52.21 | 53.07 | 52.96 | qfq | 1,746,207 | 92,251,361 | 1.16% |
| 2025-11-25 | 52.78 | 53.48 | 52.23 | 52.46 | 52.35 | qfq | 1,656,900 | 87,540,785 | 0.00% |
| 2025-11-24 | 51.00 | 53.35 | 51.00 | 52.46 | 52.35 | qfq | 1,971,600 | 103,352,941 | 2.84% |
| 2025-11-21 | 51.30 | 53.10 | 51.01 | 51.01 | 50.91 | qfq | 2,202,312 | 114,710,173 | -1.64% |
| 2025-11-20 | 51.26 | 52.50 | 50.36 | 51.86 | 51.75 | qfq | 1,318,400 | 68,051,233 | 1.59% |
| 2025-11-19 | 52.50 | 52.82 | 50.70 | 51.05 | 50.95 | qfq | 1,438,755 | 74,019,181 | -3.86% |
| 2025-11-18 | 51.63 | 53.18 | 51.40 | 53.10 | 52.99 | qfq | 1,724,086 | 90,985,144 | 3.27% |
| 2025-11-17 | 51.66 | 51.99 | 51.03 | 51.42 | 51.32 | qfq | 872,900 | 44,965,672 | -0.66% |
| 2025-11-14 | 51.53 | 52.70 | 51.01 | 51.76 | 51.65 | qfq | 1,162,000 | 60,473,594 | -1.43% |
| 2025-11-13 | 51.50 | 52.58 | 50.97 | 52.51 | 52.40 | qfq | 989,800 | 51,080,618 | 3.02% |
| 2025-11-12 | 51.38 | 52.66 | 50.71 | 50.97 | 50.87 | qfq | 1,016,600 | 52,375,150 | -1.39% |
| 2025-11-11 | 51.87 | 52.62 | 51.33 | 51.69 | 51.59 | qfq | 798,686 | 41,456,894 | 0.35% |
| 2025-11-10 | 52.66 | 52.66 | 51.38 | 51.51 | 51.41 | qfq | 822,219 | 42,463,869 | -0.52% |
| 2025-11-07 | 52.42 | 52.42 | 51.61 | 51.78 | 51.67 | qfq | 1,060,269 | 54,988,230 | -1.28% |
| 2025-11-06 | 52.46 | 53.78 | 52.05 | 52.45 | 52.34 | qfq | 1,614,963 | 85,078,652 | -0.06% |
| 2025-11-05 | 51.21 | 53.15 | 50.86 | 52.48 | 52.37 | qfq | 2,237,085 | 116,828,498 | 0.31% |
| 2025-11-04 | 49.76 | 53.23 | 49.76 | 52.32 | 52.21 | qfq | 2,996,032 | 155,718,904 | 4.89% |
| 2025-11-03 | 49.54 | 49.98 | 49.14 | 49.88 | 49.78 | qfq | 820,500 | 40,732,644 | 1.69% |
| 2025-10-31 | 48.74 | 49.38 | 48.43 | 49.05 | 48.95 | qfq | 844,878 | 41,472,793 | 1.30% |
| 2025-10-30 | 48.85 | 49.19 | 48.40 | 48.42 | 48.32 | qfq | 838,800 | 40,947,771 | -1.36% |
| 2025-10-29 | 49.10 | 49.67 | 48.83 | 49.09 | 48.99 | qfq | 976,478 | 48,071,143 | -0.02% |
| 2025-10-28 | 48.58 | 49.30 | 48.06 | 49.10 | 49.00 | qfq | 760,973 | 37,247,127 | 1.45% |
| 2025-10-27 | 48.85 | 49.24 | 47.95 | 48.40 | 48.30 | qfq | 633,650 | 30,680,470 | 0.06% |
| 2025-10-24 | 47.91 | 48.37 | 47.56 | 48.37 | 48.27 | qfq | 600,500 | 28,928,046 | 1.47% |
| 2025-10-23 | 47.28 | 47.73 | 46.39 | 47.67 | 47.57 | qfq | 561,200 | 26,399,994 | 0.46% |
| 2025-10-22 | 47.80 | 48.04 | 47.21 | 47.45 | 47.35 | qfq | 387,600 | 18,441,163 | -0.77% |
| 2025-10-21 | 46.98 | 47.89 | 46.98 | 47.82 | 47.72 | qfq | 524,500 | 24,953,887 | 1.81% |
| 2025-10-20 | 46.50 | 47.19 | 46.10 | 46.97 | 46.87 | qfq | 553,075 | 25,842,765 | 2.87% |
| 2025-10-17 | 47.20 | 47.96 | 45.61 | 45.66 | 45.57 | qfq | 831,900 | 38,622,456 | -3.95% |
| 2025-10-16 | 48.18 | 48.40 | 47.40 | 47.54 | 47.44 | qfq | 543,496 | 25,951,401 | -1.78% |
| 2025-10-15 | 47.56 | 48.70 | 47.52 | 48.40 | 48.30 | qfq | 766,676 | 36,957,732 | 0.73% |
| 2025-10-14 | 47.94 | 49.60 | 47.87 | 48.05 | 47.95 | qfq | 1,061,063 | 51,742,111 | 0.23% |
| 2025-10-13 | 46.00 | 48.33 | 45.12 | 47.94 | 47.84 | qfq | 1,062,503 | 50,063,465 | -1.05% |
| 2025-10-10 | 49.26 | 49.67 | 48.39 | 48.45 | 48.35 | qfq | 953,850 | 46,552,371 | -1.96% |
| 2025-10-09 | 49.70 | 50.48 | 49.28 | 49.42 | 49.32 | qfq | 938,623 | 46,699,785 | -0.26% |
| 2025-09-30 | 50.69 | 51.30 | 49.55 | 49.55 | 49.45 | qfq | 938,000 | 47,143,457 | -1.63% |
| 2025-09-29 | 50.10 | 50.90 | 49.70 | 50.37 | 50.27 | qfq | 738,700 | 37,173,449 | 0.14% |
| 2025-09-26 | 51.80 | 52.14 | 50.26 | 50.30 | 50.20 | qfq | 1,184,800 | 60,285,166 | -3.57% |
| 2025-09-25 | 51.39 | 53.33 | 51.26 | 52.16 | 52.05 | qfq | 1,596,163 | 83,636,491 | 1.70% |
| 2025-09-24 | 50.32 | 51.58 | 49.65 | 51.29 | 51.19 | qfq | 1,131,904 | 57,722,559 | 1.46% |
| 2025-09-23 | 51.83 | 52.47 | 49.32 | 50.55 | 50.45 | qfq | 1,432,800 | 72,245,676 | -2.49% |
| 2025-09-22 | 51.60 | 52.39 | 51.26 | 51.84 | 51.73 | qfq | 1,041,274 | 53,870,784 | -0.29% |
| 2025-09-19 | 53.25 | 53.39 | 51.90 | 51.99 | 51.88 | qfq | 1,554,500 | 81,386,989 | -1.27% |
| 2025-09-18 | 53.00 | 55.33 | 52.20 | 52.66 | 52.55 | qfq | 2,688,100 | 144,248,633 | -0.60% |
| 2025-09-17 | 53.18 | 53.99 | 52.66 | 52.98 | 52.87 | qfq | 1,496,900 | 79,847,995 | -0.21% |
| 2025-09-16 | 53.08 | 53.18 | 51.82 | 53.09 | 52.98 | qfq | 1,700,600 | 89,621,188 | 0.04% |
| 2025-09-15 | 53.68 | 53.99 | 52.01 | 53.07 | 52.96 | qfq | 2,263,227 | 119,754,194 | -1.39% |
| 2025-09-12 | 51.37 | 55.94 | 51.37 | 53.82 | 53.71 | qfq | 4,188,800 | 224,984,607 | 5.08% |
| 2025-09-11 | 50.82 | 51.65 | 50.15 | 51.22 | 51.12 | qfq | 1,634,000 | 83,465,053 | 1.61% |
| 2025-09-10 | 51.28 | 51.67 | 50.23 | 50.41 | 50.31 | qfq | 1,024,500 | 51,958,000 | -1.70% |
| 2025-09-09 | 53.20 | 53.68 | 50.80 | 51.28 | 51.18 | qfq | 1,333,625 | 69,048,273 | -2.47% |
| 2025-09-08 | 53.50 | 53.83 | 51.91 | 52.58 | 52.47 | qfq | 1,463,127 | 76,790,115 | -0.96% |
| 2025-09-05 | 50.32 | 53.81 | 50.00 | 53.09 | 52.98 | qfq | 2,401,300 | 125,736,174 | 5.61% |
| 2025-09-04 | 50.71 | 51.80 | 49.19 | 50.27 | 50.17 | qfq | 1,527,000 | 77,277,092 | -0.85% |
| 2025-09-03 | 51.52 | 51.98 | 50.41 | 50.70 | 50.60 | qfq | 1,176,793 | 60,302,471 | -1.48% |
| 2025-09-02 | 54.06 | 54.60 | 50.71 | 51.46 | 51.36 | qfq | 2,458,900 | 127,291,784 | -4.40% |
| 2025-09-01 | 55.00 | 56.38 | 53.30 | 53.83 | 53.72 | qfq | 2,613,000 | 142,820,251 | 2.01% |
| 2025-08-29 | 53.20 | 53.74 | 51.80 | 52.77 | 52.66 | qfq | 1,803,400 | 94,606,206 | -0.79% |
| 2025-08-28 | 53.99 | 55.16 | 51.51 | 53.19 | 53.08 | qfq | 2,892,477 | 153,624,239 | -1.61% |
| 2025-08-27 | 55.59 | 57.28 | 54.00 | 54.06 | 53.95 | qfq | 2,709,664 | 151,991,494 | -2.86% |
| 2025-08-26 | 56.08 | 57.18 | 55.38 | 55.65 | 55.54 | qfq | 2,054,040 | 115,220,289 | -2.09% |
| 2025-08-25 | 56.30 | 58.85 | 55.88 | 56.84 | 56.72 | qfq | 3,541,464 | 202,591,866 | 1.05% |
| 2025-08-22 | 55.05 | 58.00 | 54.57 | 56.25 | 56.14 | qfq | 2,762,072 | 153,681,143 | 2.09% |
| 2025-08-21 | 55.90 | 56.30 | 54.50 | 55.10 | 54.99 | qfq | 1,722,900 | 94,931,424 | -1.09% |
| 2025-08-20 | 55.00 | 55.71 | 54.17 | 55.71 | 55.60 | qfq | 1,789,177 | 98,449,554 | 0.83% |
| 2025-08-19 | 56.28 | 57.78 | 55.15 | 55.25 | 55.14 | qfq | 2,755,947 | 154,080,542 | -2.26% |
| 2025-08-18 | 55.20 | 57.40 | 54.80 | 56.53 | 56.42 | qfq | 4,394,609 | 246,967,594 | 2.41% |
| 2025-08-15 | 53.00 | 55.85 | 52.99 | 55.20 | 55.09 | qfq | 3,423,283 | 187,478,881 | 3.76% |
| 2025-08-14 | 54.75 | 54.91 | 53.05 | 53.20 | 53.09 | qfq | 2,577,457 | 138,336,687 | -2.65% |
| 2025-08-13 | 54.40 | 55.48 | 53.80 | 54.65 | 54.54 | qfq | 3,659,300 | 199,453,790 | 0.46% |
| 2025-08-12 | 54.59 | 55.50 | 53.75 | 54.40 | 54.29 | qfq | 4,133,524 | 224,793,364 | -1.65% |
| 2025-08-11 | 50.34 | 58.25 | 50.34 | 55.31 | 55.20 | qfq | 7,067,712 | 389,317,193 | 9.96% |
| 2025-08-08 | 50.82 | 51.20 | 50.22 | 50.30 | 50.20 | qfq | 1,027,903 | 51,978,929 | -1.66% |
| 2025-08-07 | 51.37 | 52.20 | 50.77 | 51.15 | 51.05 | qfq | 1,291,809 | 66,335,426 | -1.06% |
| 2025-08-06 | 50.35 | 52.00 | 50.35 | 51.70 | 51.60 | qfq | 1,721,678 | 88,435,992 | 2.11% |
| 2025-08-05 | 50.81 | 50.81 | 50.18 | 50.63 | 50.53 | qfq | 1,138,209 | 57,431,865 | 0.32% |
| 2025-08-04 | 49.78 | 50.85 | 49.40 | 50.47 | 50.37 | qfq | 1,215,000 | 61,048,684 | 0.92% |
| 2025-08-01 | 50.06 | 50.87 | 49.69 | 50.01 | 49.91 | qfq | 1,536,509 | 77,300,727 | -0.48% |
| 2025-07-31 | 50.20 | 52.00 | 49.87 | 50.25 | 50.15 | qfq | 2,703,991 | 137,984,233 | -0.38% |
| 2025-07-30 | 50.90 | 51.14 | 49.51 | 50.44 | 50.34 | qfq | 1,910,200 | 95,801,598 | -1.41% |
| 2025-07-29 | 50.69 | 51.59 | 49.31 | 51.16 | 51.06 | qfq | 3,099,191 | 156,413,200 | 1.85% |
| 2025-07-28 | 48.30 | 52.50 | 48.03 | 50.23 | 50.13 | qfq | 3,471,147 | 174,397,462 | 4.30% |
| 2025-07-25 | 47.68 | 48.29 | 47.28 | 48.16 | 48.06 | qfq | 894,900 | 42,739,181 | 1.01% |
| 2025-07-24 | 47.40 | 47.83 | 47.05 | 47.68 | 47.58 | qfq | 691,800 | 32,951,207 | 0.59% |
| 2025-07-23 | 47.80 | 48.28 | 47.26 | 47.40 | 47.30 | qfq | 910,500 | 43,275,514 | -1.04% |
| 2025-07-22 | 48.66 | 48.94 | 47.65 | 47.90 | 47.80 | qfq | 1,200,720 | 57,911,857 | -1.76% |
| 2025-07-21 | 48.48 | 48.84 | 48.04 | 48.76 | 48.66 | qfq | 1,128,400 | 54,675,809 | 0.00% |
| 2025-07-18 | 48.31 | 49.18 | 48.03 | 48.76 | 48.66 | qfq | 1,483,647 | 72,032,269 | 1.04% |
| 2025-07-17 | 48.02 | 48.50 | 47.41 | 48.26 | 48.16 | qfq | 1,555,000 | 74,891,769 | -0.41% |
| 2025-07-16 | 49.01 | 51.00 | 48.02 | 48.46 | 48.36 | qfq | 2,395,600 | 117,727,190 | 1.27% |
| 2025-07-15 | 47.52 | 48.40 | 47.28 | 47.85 | 47.75 | qfq | 1,277,598 | 60,959,913 | -0.52% |
| 2025-07-14 | 47.40 | 48.74 | 46.88 | 48.10 | 48.00 | qfq | 1,665,598 | 80,028,415 | 1.54% |
| 2025-07-11 | 47.39 | 47.66 | 46.53 | 47.37 | 47.27 | qfq | 1,095,498 | 51,590,206 | -0.04% |
| 2025-07-10 | 47.76 | 48.79 | 47.11 | 47.39 | 47.29 | qfq | 1,348,867 | 64,088,698 | -1.46% |
| 2025-07-09 | 47.13 | 49.50 | 47.00 | 48.09 | 47.99 | qfq | 2,572,100 | 124,706,755 | 2.04% |
| 2025-07-08 | 46.12 | 47.58 | 45.71 | 47.13 | 47.03 | qfq | 1,169,500 | 54,665,252 | 2.28% |
| 2025-07-07 | 45.43 | 46.20 | 45.22 | 46.08 | 45.99 | qfq | 673,300 | 30,756,942 | 1.25% |
| 2025-07-04 | 46.68 | 46.95 | 45.50 | 45.51 | 45.42 | qfq | 1,051,900 | 48,524,701 | -2.61% |
| 2025-07-03 | 46.34 | 47.07 | 46.06 | 46.73 | 46.64 | qfq | 882,200 | 41,143,225 | 0.99% |
| 2025-07-02 | 46.70 | 47.38 | 45.96 | 46.27 | 46.18 | qfq | 1,046,782 | 48,530,563 | -1.30% |
| 2025-07-01 | 47.32 | 47.88 | 46.12 | 46.88 | 46.78 | qfq | 1,648,000 | 77,533,931 | -0.55% |
| 2025-06-30 | 47.19 | 47.48 | 46.90 | 47.14 | 47.04 | qfq | 875,700 | 41,264,156 | 0.26% |
| 2025-06-27 | 46.86 | 47.31 | 46.28 | 47.02 | 46.92 | qfq | 993,500 | 46,636,675 | 0.92% |
| 2025-06-26 | 46.81 | 47.39 | 46.41 | 46.59 | 46.50 | qfq | 1,111,600 | 51,919,987 | -0.47% |
| 2025-06-25 | 46.58 | 47.48 | 46.10 | 46.81 | 46.71 | qfq | 1,463,500 | 68,353,960 | 1.19% |
| 2025-06-24 | 44.87 | 46.26 | 44.73 | 46.26 | 46.17 | qfq | 1,353,900 | 61,992,576 | 3.82% |
| 2025-06-23 | 43.74 | 44.80 | 43.19 | 44.56 | 44.47 | qfq | 1,055,300 | 46,815,607 | 1.74% |
| 2025-06-20 | 45.22 | 45.67 | 43.74 | 43.80 | 43.71 | qfq | 1,411,650 | 62,617,452 | -2.67% |
| 2025-06-19 | 44.60 | 47.46 | 44.60 | 45.00 | 44.91 | qfq | 2,047,573 | 93,903,513 | 0.36% |
| 2025-06-18 | 44.30 | 44.99 | 44.00 | 44.84 | 44.75 | qfq | 812,710 | 36,225,169 | 0.31% |
| 2025-06-17 | 45.02 | 45.59 | 44.53 | 44.70 | 44.61 | qfq | 754,500 | 33,902,384 | -0.91% |
| 2025-06-16 | 44.05 | 45.49 | 43.91 | 45.11 | 45.02 | qfq | 1,096,100 | 49,546,691 | 1.87% |
| 2025-06-13 | 45.99 | 46.01 | 43.98 | 44.28 | 44.19 | qfq | 1,302,800 | 58,341,274 | -3.86% |
| 2025-06-12 | 45.53 | 47.33 | 44.82 | 46.06 | 45.97 | qfq | 1,976,900 | 91,543,107 | 0.79% |
| 2025-06-11 | 45.01 | 45.70 | 44.63 | 45.70 | 45.61 | qfq | 696,500 | 31,413,626 | 1.76% |
| 2025-06-10 | 46.05 | 46.30 | 44.22 | 44.91 | 44.82 | qfq | 1,078,300 | 48,672,490 | -2.67% |
| 2025-06-09 | 45.66 | 46.17 | 45.40 | 46.14 | 46.05 | qfq | 1,145,000 | 52,490,736 | 1.05% |
| 2025-06-06 | 44.70 | 46.49 | 44.14 | 45.66 | 45.57 | qfq | 1,432,500 | 65,300,949 | 2.42% |
| 2025-06-05 | 43.64 | 44.65 | 43.31 | 44.58 | 44.49 | qfq | 975,459 | 43,088,469 | 1.66% |
| 2025-06-04 | 42.96 | 44.49 | 42.90 | 43.85 | 43.76 | qfq | 938,800 | 41,068,980 | 1.88% |
| 2025-06-03 | 42.53 | 43.60 | 42.45 | 43.04 | 42.95 | qfq | 591,800 | 25,541,841 | 0.54% |
| 2025-05-30 | 44.30 | 44.31 | 42.76 | 42.81 | 42.72 | qfq | 815,050 | 35,161,643 | -3.36% |
| 2025-05-29 | 43.43 | 44.34 | 43.43 | 44.30 | 44.21 | qfq | 693,400 | 30,555,410 | 1.70% |
| 2025-05-28 | 43.72 | 44.40 | 43.15 | 43.56 | 43.47 | qfq | 562,300 | 24,579,485 | -0.89% |
| 2025-05-27 | 45.04 | 45.11 | 43.93 | 43.95 | 43.66 | qfq | 856,200 | 37,881,127 | -2.38% |
| 2025-05-26 | 44.33 | 45.25 | 44.32 | 45.02 | 44.72 | qfq | 839,900 | 37,698,376 | 1.83% |
| 2025-05-23 | 45.15 | 45.65 | 44.13 | 44.21 | 43.92 | qfq | 951,373 | 42,621,328 | -2.08% |
| 2025-05-22 | 46.30 | 47.13 | 45.00 | 45.15 | 44.85 | qfq | 1,207,100 | 55,583,701 | -1.53% |
| 2025-05-21 | 47.56 | 47.58 | 45.66 | 45.85 | 45.55 | qfq | 1,035,304 | 47,930,496 | -3.62% |
| 2025-05-20 | 46.18 | 47.68 | 45.59 | 47.57 | 47.26 | qfq | 1,259,700 | 59,147,431 | 3.26% |
| 2025-05-19 | 46.09 | 46.51 | 45.10 | 46.07 | 45.77 | qfq | 767,600 | 35,085,475 | 0.02% |
| 2025-05-16 | 46.28 | 47.02 | 45.74 | 46.06 | 45.76 | qfq | 705,500 | 32,778,167 | -0.11% |
| 2025-05-15 | 46.51 | 47.03 | 45.51 | 46.11 | 45.81 | qfq | 890,000 | 41,207,947 | -0.84% |
| 2025-05-14 | 47.10 | 47.37 | 46.20 | 46.50 | 46.19 | qfq | 877,700 | 40,914,752 | -0.66% |
| 2025-05-13 | 48.00 | 48.42 | 46.66 | 46.81 | 46.50 | qfq | 996,500 | 47,283,790 | -1.35% |
| 2025-05-12 | 47.49 | 47.49 | 46.80 | 47.45 | 47.14 | qfq | 776,800 | 36,632,956 | 1.87% |
| 2025-05-09 | 48.25 | 48.25 | 46.50 | 46.58 | 46.27 | qfq | 948,100 | 44,510,464 | -2.98% |
| 2025-05-08 | 46.70 | 48.44 | 46.23 | 48.01 | 47.69 | qfq | 1,425,600 | 67,774,409 | 2.67% |
| 2025-05-07 | 47.78 | 47.78 | 46.11 | 46.76 | 46.45 | qfq | 1,172,923 | 54,959,807 | -0.68% |
| 2025-05-06 | 45.95 | 47.35 | 45.50 | 47.08 | 46.77 | qfq | 1,319,800 | 61,568,588 | 4.39% |
| 2025-04-30 | 43.74 | 45.10 | 43.74 | 45.10 | 44.80 | qfq | 1,290,700 | 57,893,285 | 2.97% |
| 2025-04-29 | 42.87 | 44.33 | 42.87 | 43.80 | 43.51 | qfq | 898,323 | 39,486,355 | 1.15% |
| 2025-04-28 | 43.52 | 44.05 | 42.79 | 43.30 | 43.02 | qfq | 659,400 | 28,597,423 | -0.89% |
| 2025-04-25 | 43.88 | 44.28 | 43.18 | 43.69 | 43.40 | qfq | 1,019,700 | 44,571,507 | -1.06% |
| 2025-04-24 | 44.95 | 45.10 | 43.63 | 44.16 | 43.87 | qfq | 919,700 | 40,755,055 | -1.63% |
| 2025-04-23 | 44.50 | 45.28 | 44.15 | 44.89 | 44.60 | qfq | 1,115,800 | 49,891,209 | 2.37% |
| 2025-04-22 | 44.70 | 44.70 | 43.62 | 43.85 | 43.56 | qfq | 731,200 | 32,094,184 | -0.97% |
| 2025-04-21 | 43.71 | 44.29 | 43.16 | 44.28 | 43.99 | qfq | 927,400 | 40,804,703 | 1.58% |
| 2025-04-18 | 43.28 | 43.98 | 42.88 | 43.59 | 43.30 | qfq | 676,757 | 29,380,583 | -0.02% |
| 2025-04-17 | 43.44 | 44.22 | 43.40 | 43.60 | 43.31 | qfq | 950,457 | 41,746,677 | 0.16% |
| 2025-04-16 | 43.90 | 44.59 | 42.65 | 43.53 | 43.24 | qfq | 880,000 | 38,389,984 | -1.54% |
| 2025-04-15 | 45.00 | 45.18 | 43.72 | 44.21 | 43.92 | qfq | 852,000 | 37,681,409 | -0.23% |
| 2025-04-14 | 44.70 | 44.97 | 44.08 | 44.31 | 44.02 | qfq | 970,500 | 43,167,876 | 1.40% |
| 2025-04-11 | 43.19 | 44.29 | 42.90 | 43.70 | 43.41 | qfq | 1,291,800 | 56,554,309 | 1.27% |
| 2025-04-10 | 42.60 | 44.44 | 42.60 | 43.15 | 42.87 | qfq | 1,901,498 | 82,903,788 | 3.85% |
| 2025-04-09 | 39.00 | 42.00 | 35.37 | 41.55 | 41.28 | qfq | 2,223,718 | 86,910,420 | 4.27% |
| 2025-04-08 | 39.85 | 41.50 | 38.63 | 39.85 | 39.59 | qfq | 1,634,948 | 65,392,572 | 0.00% |
| 2025-04-07 | 46.05 | 46.05 | 39.85 | 39.85 | 39.59 | qfq | 2,123,800 | 88,774,420 | -20.00% |
| 2025-04-03 | 49.50 | 50.39 | 48.93 | 49.81 | 49.48 | qfq | 868,500 | 43,143,505 | -0.14% |
| 2025-04-02 | 50.30 | 50.49 | 49.51 | 49.88 | 49.55 | qfq | 650,700 | 32,596,231 | -0.18% |
| 2025-04-01 | 50.80 | 50.80 | 49.70 | 49.97 | 49.64 | qfq | 745,300 | 37,414,846 | -0.72% |
| 2025-03-31 | 49.60 | 50.60 | 48.76 | 50.33 | 50.00 | qfq | 1,021,100 | 50,609,606 | 0.56% |
| 2025-03-28 | 51.55 | 51.55 | 49.81 | 50.05 | 49.72 | qfq | 960,300 | 48,512,631 | -1.05% |
| 2025-03-27 | 51.50 | 51.60 | 50.11 | 50.58 | 50.25 | qfq | 909,500 | 46,350,669 | -0.71% |
| 2025-03-26 | 50.68 | 51.50 | 50.28 | 50.94 | 50.61 | qfq | 876,987 | 44,803,513 | 0.32% |
| 2025-03-25 | 52.77 | 53.02 | 50.35 | 50.78 | 50.45 | qfq | 1,609,091 | 82,369,124 | -4.19% |
| 2025-03-24 | 54.89 | 55.16 | 51.54 | 53.00 | 52.65 | qfq | 1,694,569 | 89,933,960 | -2.97% |
| 2025-03-21 | 56.40 | 57.12 | 54.57 | 54.62 | 54.26 | qfq | 1,872,582 | 103,933,841 | -3.99% |
| 2025-03-20 | 57.72 | 58.29 | 56.29 | 56.89 | 56.52 | qfq | 1,524,100 | 87,439,643 | -1.93% |
| 2025-03-19 | 59.29 | 59.70 | 57.43 | 58.01 | 57.63 | qfq | 2,564,600 | 148,939,116 | -3.22% |
| 2025-03-18 | 60.09 | 62.70 | 59.75 | 59.94 | 59.55 | qfq | 2,950,400 | 180,492,579 | -0.23% |
| 2025-03-17 | 59.11 | 61.20 | 57.83 | 60.08 | 59.69 | qfq | 2,367,150 | 140,707,146 | 0.82% |
| 2025-03-14 | 60.04 | 60.22 | 57.01 | 59.59 | 59.20 | qfq | 3,052,586 | 178,764,218 | -0.75% |
| 2025-03-13 | 61.99 | 63.68 | 59.25 | 60.04 | 59.65 | qfq | 3,692,400 | 226,790,852 | -3.92% |
| 2025-03-12 | 60.50 | 64.75 | 60.00 | 62.49 | 62.08 | qfq | 5,343,743 | 335,561,570 | 4.53% |
| 2025-03-11 | 58.18 | 59.97 | 58.08 | 59.78 | 59.39 | qfq | 1,907,300 | 113,024,601 | 1.41% |
| 2025-03-10 | 60.09 | 60.09 | 57.95 | 58.95 | 58.56 | qfq | 2,153,646 | 126,691,822 | -1.86% |
| 2025-03-07 | 61.37 | 61.37 | 59.46 | 60.07 | 59.68 | qfq | 3,539,629 | 213,608,267 | -4.65% |
| 2025-03-06 | 61.57 | 63.38 | 61.16 | 63.00 | 62.59 | qfq | 4,177,323 | 261,015,658 | 3.24% |
| 2025-03-05 | 63.85 | 64.75 | 59.60 | 61.02 | 60.62 | qfq | 2,897,300 | 178,562,216 | -0.70% |
| 2025-03-04 | 59.10 | 62.58 | 58.99 | 61.45 | 61.05 | qfq | 2,936,906 | 176,931,069 | 2.31% |
| 2025-03-03 | 62.50 | 62.60 | 58.05 | 60.06 | 59.67 | qfq | 3,126,138 | 187,714,101 | -3.89% |
| 2025-02-28 | 61.69 | 64.01 | 60.85 | 62.49 | 62.08 | qfq | 3,437,697 | 215,013,088 | -0.41% |
| 2025-02-27 | 65.80 | 66.39 | 60.91 | 62.75 | 62.34 | qfq | 4,349,832 | 275,080,039 | -3.16% |
| 2025-02-26 | 66.51 | 66.64 | 63.20 | 64.80 | 64.37 | qfq | 5,317,386 | 341,291,394 | -2.57% |
| 2025-02-25 | 60.83 | 68.20 | 59.51 | 66.51 | 66.07 | qfq | 7,415,513 | 477,719,443 | 4.13% |
| 2025-02-24 | 58.94 | 66.00 | 58.47 | 63.87 | 63.45 | qfq | 8,453,626 | 531,192,972 | 4.86% |
| 2025-02-21 | 59.18 | 66.80 | 58.01 | 60.91 | 60.51 | qfq | 9,463,565 | 589,958,828 | 9.08% |
| 2025-02-20 | 54.82 | 56.18 | 54.15 | 55.84 | 55.47 | qfq | 3,363,698 | 185,634,969 | 1.05% |
| 2025-02-19 | 53.50 | 55.57 | 53.50 | 55.26 | 54.90 | qfq | 2,835,606 | 155,034,759 | 3.00% |
| 2025-02-18 | 58.53 | 58.53 | 53.51 | 53.65 | 53.30 | qfq | 4,132,700 | 229,360,797 | -6.92% |
| 2025-02-17 | 58.00 | 59.76 | 56.80 | 57.64 | 57.26 | qfq | 4,958,105 | 288,472,516 | 2.25% |
| 2025-02-14 | 57.61 | 58.20 | 54.71 | 56.37 | 56.00 | qfq | 5,146,716 | 289,701,893 | -4.99% |
| 2025-02-13 | 57.24 | 60.30 | 55.61 | 59.33 | 58.94 | qfq | 6,682,989 | 390,976,516 | 3.24% |
| 2025-02-12 | 59.99 | 65.98 | 57.45 | 57.47 | 57.09 | qfq | 8,765,805 | 528,655,448 | -0.02% |
| 2025-02-11 | 54.09 | 57.60 | 53.56 | 57.48 | 57.10 | qfq | 6,453,906 | 360,208,500 | 3.01% |
| 2025-02-10 | 51.87 | 56.41 | 51.01 | 55.80 | 55.43 | qfq | 6,611,306 | 357,862,501 | 8.37% |
| 2025-02-07 | 51.01 | 52.73 | 50.50 | 51.49 | 51.15 | qfq | 4,527,416 | 234,007,798 | 1.12% |
| 2025-02-06 | 49.63 | 50.95 | 49.38 | 50.92 | 50.59 | qfq | 3,534,630 | 178,076,281 | 1.58% |
| 2025-02-05 | 49.85 | 50.66 | 47.50 | 50.13 | 49.80 | qfq | 3,186,700 | 156,815,174 | 2.37% |
| 2025-01-27 | 53.66 | 53.88 | 48.86 | 48.97 | 48.65 | qfq | 4,549,398 | 231,236,751 | -9.57% |
| 2025-01-24 | 50.52 | 54.22 | 50.52 | 54.15 | 53.79 | qfq | 4,770,098 | 251,573,635 | 3.93% |
| 2025-01-23 | 55.34 | 57.19 | 52.05 | 52.10 | 51.76 | qfq | 6,266,957 | 344,112,306 | -6.13% |
| 2025-01-22 | 56.13 | 59.98 | 55.45 | 55.50 | 55.14 | qfq | 7,647,558 | 440,469,183 | -2.01% |
| 2025-01-21 | 55.45 | 57.00 | 54.50 | 56.64 | 56.27 | qfq | 6,132,512 | 340,297,134 | 1.11% |
| 2025-01-20 | 53.00 | 57.24 | 53.00 | 56.02 | 55.65 | qfq | 7,364,227 | 406,835,824 | 5.00% |
| 2025-01-17 | 54.00 | 54.01 | 51.31 | 53.35 | 53.00 | qfq | 5,716,539 | 300,191,750 | -2.43% |
| 2025-01-16 | 53.25 | 55.80 | 52.40 | 54.68 | 54.32 | qfq | 5,997,552 | 326,068,985 | 2.28% |
| 2025-01-15 | 57.80 | 57.80 | 53.44 | 53.46 | 53.11 | qfq | 8,777,842 | 483,876,289 | -11.42% |
| 2025-01-14 | 57.00 | 60.40 | 55.86 | 60.35 | 59.95 | qfq | 10,244,841 | 594,170,094 | 8.64% |
| 2025-01-13 | 57.00 | 58.00 | 54.48 | 55.55 | 55.18 | qfq | 7,601,191 | 424,034,496 | -3.68% |
| 2025-01-10 | 65.00 | 66.09 | 57.20 | 57.67 | 57.29 | qfq | 10,907,009 | 669,476,969 | -12.75% |
| 2025-01-09 | 70.38 | 72.44 | 64.36 | 66.10 | 65.67 | qfq | 12,253,907 | 832,296,766 | -5.91% |
| 2025-01-08 | 65.00 | 70.25 | 62.01 | 70.25 | 69.79 | qfq | 12,502,089 | 810,332,338 | 20.00% |
| 2025-01-07 | 51.00 | 58.54 | 51.00 | 58.54 | 58.16 | qfq | 6,607,315 | 364,550,253 | 20.01% |
| 2025-01-06 | 41.91 | 48.78 | 41.65 | 48.78 | 48.46 | qfq | 6,708,537 | 321,260,080 | 20.00% |
| 2025-01-03 | 46.00 | 46.50 | 39.90 | 40.65 | 40.38 | qfq | 3,575,873 | 154,810,831 | -12.58% |
| 2025-01-02 | 44.09 | 47.50 | 42.51 | 46.50 | 46.19 | qfq | 3,645,330 | 166,112,084 | 3.33% |
| 2024-12-31 | 47.68 | 48.80 | 44.70 | 45.00 | 44.70 | qfq | 3,098,156 | 143,384,201 | -5.18% |
| 2024-12-30 | 46.99 | 48.38 | 46.25 | 47.46 | 47.15 | qfq | 3,782,782 | 179,367,119 | 2.15% |
| 2024-12-27 | 48.73 | 49.87 | 46.07 | 46.46 | 46.15 | qfq | 4,444,550 | 211,943,053 | -5.03% |
| 2024-12-26 | 43.32 | 54.21 | 43.30 | 48.92 | 48.60 | qfq | 6,087,548 | 291,929,500 | 7.21% |
| 2024-12-25 | 44.11 | 48.88 | 42.97 | 45.63 | 45.33 | qfq | 4,749,709 | 219,634,330 | 2.52% |
| 2024-12-24 | 45.01 | 46.00 | 43.02 | 44.51 | 44.22 | qfq | 3,264,182 | 144,387,628 | -1.68% |
| 2024-12-23 | 47.48 | 48.45 | 44.97 | 45.27 | 44.97 | qfq | 3,706,205 | 171,253,076 | -5.01% |
| 2024-12-20 | 46.79 | 48.93 | 45.50 | 47.66 | 47.35 | qfq | 7,324,933 | 344,904,916 | -3.97% |
| 2024-12-19 | 40.28 | 49.63 | 40.28 | 49.63 | 49.30 | qfq | 7,322,241 | 341,863,297 | 20.00% |
| 2024-12-18 | 39.93 | 42.57 | 39.13 | 41.36 | 41.09 | qfq | 2,255,500 | 92,200,757 | 2.78% |
| 2024-12-17 | 43.45 | 44.17 | 39.81 | 40.24 | 39.98 | qfq | 3,179,045 | 132,173,569 | -10.78% |
| 2024-12-16 | 43.40 | 45.96 | 42.11 | 45.10 | 44.80 | qfq | 4,538,687 | 201,195,164 | 3.92% |
| 2024-12-13 | 42.02 | 46.30 | 41.96 | 43.40 | 43.11 | qfq | 4,706,583 | 207,856,688 | 1.40% |
| 2024-12-12 | 43.98 | 44.67 | 41.00 | 42.80 | 42.52 | qfq | 3,689,953 | 157,036,769 | 3.13% |
| 2024-12-11 | 39.73 | 43.00 | 39.60 | 41.50 | 41.23 | qfq | 3,297,869 | 137,488,649 | 4.09% |
| 2024-12-10 | 41.00 | 41.41 | 39.80 | 39.87 | 39.61 | qfq | 1,879,211 | 76,015,943 | 0.05% |
| 2024-12-09 | 39.65 | 39.99 | 39.22 | 39.85 | 39.59 | qfq | 1,290,700 | 51,161,801 | 0.71% |
| 2024-12-06 | 39.23 | 39.60 | 38.45 | 39.57 | 39.31 | qfq | 1,426,948 | 55,940,915 | 1.23% |
| 2024-12-05 | 38.83 | 39.21 | 38.41 | 39.09 | 38.83 | qfq | 1,046,950 | 40,645,704 | 0.62% |
| 2024-12-04 | 38.44 | 39.90 | 38.17 | 38.85 | 38.59 | qfq | 1,612,600 | 62,762,770 | 1.07% |
| 2024-12-03 | 38.70 | 39.50 | 38.00 | 38.44 | 38.19 | qfq | 1,227,250 | 47,452,137 | 0.29% |
| 2024-12-02 | 37.60 | 38.68 | 37.48 | 38.33 | 38.08 | qfq | 1,169,119 | 44,364,598 | 2.10% |
| 2024-11-29 | 37.51 | 38.11 | 36.80 | 37.54 | 37.29 | qfq | 1,115,069 | 41,854,980 | -0.03% |
| 2024-11-28 | 38.00 | 38.26 | 37.32 | 37.55 | 37.30 | qfq | 978,396 | 36,910,818 | -1.55% |
| 2024-11-27 | 36.21 | 38.14 | 35.33 | 38.14 | 37.89 | qfq | 1,328,000 | 48,917,592 | 4.32% |
| 2024-11-26 | 38.14 | 38.80 | 36.41 | 36.56 | 36.32 | qfq | 1,690,621 | 63,111,186 | -4.14% |
| 2024-11-25 | 39.50 | 39.62 | 37.58 | 38.14 | 37.89 | qfq | 1,763,501 | 67,520,788 | -2.95% |
| 2024-11-22 | 41.30 | 41.82 | 39.14 | 39.30 | 39.04 | qfq | 3,226,432 | 129,419,046 | -6.58% |
| 2024-11-21 | 38.84 | 44.88 | 38.30 | 42.07 | 41.79 | qfq | 4,753,028 | 196,202,651 | 6.80% |
| 2024-11-20 | 39.35 | 40.07 | 38.50 | 39.39 | 39.13 | qfq | 2,447,981 | 96,292,315 | 0.46% |
| 2024-11-19 | 40.19 | 40.19 | 37.52 | 39.21 | 38.95 | qfq | 3,056,820 | 117,851,460 | -3.97% |
| 2024-11-18 | 39.27 | 40.94 | 37.99 | 40.83 | 40.56 | qfq | 3,654,616 | 145,493,173 | 4.42% |
| 2024-11-15 | 37.20 | 40.19 | 37.20 | 39.10 | 38.84 | qfq | 2,799,200 | 109,757,600 | 0.88% |
| 2024-11-14 | 38.88 | 40.50 | 38.25 | 38.76 | 38.51 | qfq | 2,622,978 | 102,608,670 | 0.86% |
| 2024-11-13 | 38.20 | 38.60 | 37.18 | 38.43 | 38.18 | qfq | 1,206,423 | 45,820,557 | 1.10% |
| 2024-11-12 | 38.28 | 38.70 | 37.79 | 38.01 | 37.76 | qfq | 1,483,598 | 56,786,344 | -0.71% |
| 2024-11-11 | 37.08 | 38.28 | 37.08 | 38.28 | 38.03 | qfq | 1,550,128 | 58,648,883 | 2.63% |
| 2024-11-08 | 38.38 | 38.40 | 37.21 | 37.30 | 37.05 | qfq | 1,394,400 | 52,609,021 | -0.43% |
| 2024-11-07 | 36.75 | 38.87 | 36.75 | 37.46 | 37.21 | qfq | 1,511,337 | 56,762,545 | 2.86% |
| 2024-11-06 | 36.67 | 37.45 | 36.20 | 36.42 | 36.18 | qfq | 1,052,278 | 38,783,526 | -1.17% |
| 2024-11-05 | 35.42 | 36.96 | 35.24 | 36.85 | 36.61 | qfq | 1,080,800 | 39,149,272 | 4.07% |
| 2024-11-04 | 34.00 | 35.47 | 33.75 | 35.41 | 35.18 | qfq | 810,400 | 28,294,069 | 4.15% |
| 2024-11-01 | 35.55 | 36.14 | 33.94 | 34.00 | 33.78 | qfq | 1,220,600 | 42,341,485 | -5.66% |
| 2024-10-31 | 36.07 | 36.46 | 35.69 | 36.04 | 35.80 | qfq | 803,281 | 29,001,593 | 0.06% |
| 2024-10-30 | 37.22 | 37.22 | 35.68 | 36.02 | 35.78 | qfq | 1,193,683 | 43,278,573 | -2.75% |
| 2024-10-29 | 37.68 | 38.08 | 36.95 | 37.04 | 36.80 | qfq | 1,072,800 | 40,133,476 | -1.54% |
| 2024-10-28 | 37.52 | 37.85 | 37.02 | 37.62 | 37.37 | qfq | 817,300 | 30,523,206 | 0.27% |
| 2024-10-25 | 37.20 | 37.80 | 37.01 | 37.52 | 37.27 | qfq | 920,820 | 34,435,207 | 0.86% |
| 2024-10-24 | 37.53 | 37.65 | 37.02 | 37.20 | 36.96 | qfq | 671,414 | 24,998,876 | -1.04% |
| 2024-10-23 | 38.12 | 38.68 | 37.33 | 37.59 | 37.34 | qfq | 1,168,400 | 44,331,218 | -1.57% |
| 2024-10-22 | 39.17 | 39.17 | 37.80 | 38.19 | 37.94 | qfq | 1,612,175 | 61,983,350 | -3.24% |
| 2024-10-21 | 38.80 | 40.20 | 38.48 | 39.47 | 39.21 | qfq | 2,232,687 | 87,641,352 | 0.95% |
| 2024-10-18 | 37.89 | 40.33 | 37.30 | 39.10 | 38.84 | qfq | 2,480,801 | 96,692,210 | 5.59% |
| 2024-10-17 | 36.70 | 38.39 | 36.65 | 37.03 | 36.79 | qfq | 1,607,591 | 59,924,832 | 2.75% |
| 2024-10-16 | 35.70 | 36.98 | 35.57 | 36.04 | 35.80 | qfq | 812,500 | 29,560,437 | 0.03% |
| 2024-10-15 | 36.01 | 37.34 | 35.89 | 36.03 | 35.79 | qfq | 1,166,001 | 42,810,189 | -1.50% |
| 2024-10-14 | 34.51 | 36.64 | 34.04 | 36.58 | 36.34 | qfq | 1,216,085 | 42,875,313 | 6.06% |
| 2024-10-11 | 35.54 | 35.78 | 33.76 | 34.49 | 34.26 | qfq | 1,061,931 | 36,861,093 | -4.38% |
| 2024-10-10 | 36.23 | 37.95 | 35.88 | 36.07 | 35.83 | qfq | 1,283,514 | 47,131,506 | 0.17% |
| 2024-10-09 | 39.81 | 39.89 | 35.68 | 36.01 | 35.77 | qfq | 2,044,425 | 77,808,444 | -13.02% |
| 2024-10-08 | 43.00 | 43.00 | 38.60 | 41.40 | 41.13 | qfq | 2,852,359 | 115,958,831 | 13.11% |
| 2024-09-30 | 33.33 | 37.58 | 33.24 | 36.60 | 36.36 | qfq | 2,272,742 | 79,803,307 | 13.42% |
| 2024-09-27 | 31.20 | 32.67 | 30.78 | 32.27 | 32.06 | qfq | 1,400,535 | 44,447,820 | 5.42% |
| 2024-09-26 | 29.98 | 30.61 | 29.72 | 30.61 | 30.41 | qfq | 862,849 | 26,061,820 | 2.41% |
| 2024-09-25 | 29.87 | 30.41 | 29.72 | 29.89 | 29.69 | qfq | 915,346 | 27,532,630 | 0.57% |
| 2024-09-24 | 29.22 | 29.87 | 28.88 | 29.72 | 29.52 | qfq | 666,398 | 19,651,680 | 2.59% |
| 2024-09-23 | 29.02 | 29.21 | 28.56 | 28.97 | 28.78 | qfq | 377,898 | 10,957,238 | -0.03% |
| 2024-09-20 | 29.31 | 29.50 | 28.77 | 28.98 | 28.79 | qfq | 314,100 | 9,107,038 | -0.58% |
| 2024-09-19 | 28.88 | 29.45 | 28.55 | 29.15 | 28.96 | qfq | 437,600 | 12,759,611 | 1.36% |
| 2024-09-18 | 29.21 | 30.00 | 28.29 | 28.76 | 28.57 | qfq | 404,780 | 11,649,007 | -1.44% |
| 2024-09-13 | 30.00 | 30.49 | 29.18 | 29.18 | 28.99 | qfq | 391,400 | 11,524,620 | -1.95% |
| 2024-09-12 | 30.23 | 30.63 | 29.76 | 29.76 | 29.56 | qfq | 346,503 | 10,455,990 | -2.55% |
| 2024-09-11 | 30.02 | 30.56 | 30.02 | 30.54 | 30.34 | qfq | 360,777 | 10,953,160 | 1.19% |
| 2024-09-10 | 29.74 | 30.26 | 29.45 | 30.18 | 29.98 | qfq | 389,348 | 11,628,849 | 1.48% |
| 2024-09-09 | 29.74 | 30.20 | 29.39 | 29.74 | 29.54 | qfq | 384,950 | 11,422,213 | -0.34% |
| 2024-09-06 | 30.90 | 30.90 | 29.84 | 29.84 | 29.64 | qfq | 467,420 | 14,135,531 | -3.43% |
| 2024-09-05 | 31.15 | 31.20 | 30.75 | 30.90 | 30.70 | qfq | 427,600 | 13,244,680 | 0.39% |
| 2024-09-04 | 30.85 | 31.25 | 30.57 | 30.78 | 30.58 | qfq | 449,622 | 13,892,095 | -1.19% |
| 2024-09-03 | 31.35 | 31.50 | 30.70 | 31.15 | 30.95 | qfq | 773,370 | 24,019,596 | -0.54% |
| 2024-09-02 | 31.96 | 32.58 | 31.30 | 31.32 | 31.11 | qfq | 571,798 | 18,300,676 | -1.94% |
| 2024-08-30 | 31.23 | 32.58 | 31.23 | 31.94 | 31.73 | qfq | 705,600 | 22,635,151 | 1.56% |
| 2024-08-29 | 31.67 | 31.67 | 30.88 | 31.45 | 31.24 | qfq | 508,700 | 15,970,303 | 0.80% |
| 2024-08-28 | 30.78 | 31.38 | 30.43 | 31.20 | 30.99 | qfq | 383,600 | 11,897,327 | 1.83% |
| 2024-08-27 | 31.40 | 31.51 | 30.64 | 30.64 | 30.44 | qfq | 449,100 | 13,910,692 | -2.36% |
| 2024-08-26 | 30.39 | 31.63 | 30.39 | 31.38 | 31.17 | qfq | 512,400 | 15,979,271 | 3.39% |
| 2024-08-23 | 30.99 | 31.46 | 29.92 | 30.35 | 30.15 | qfq | 618,403 | 18,820,728 | -2.94% |
| 2024-08-22 | 31.80 | 32.09 | 31.20 | 31.27 | 31.06 | qfq | 323,671 | 10,219,294 | -1.39% |
| 2024-08-21 | 31.84 | 31.94 | 31.02 | 31.71 | 31.50 | qfq | 293,700 | 9,300,139 | 1.08% |
| 2024-08-20 | 31.78 | 32.08 | 31.08 | 31.37 | 31.16 | qfq | 456,139 | 14,345,889 | -1.26% |
| 2024-08-19 | 32.84 | 32.90 | 31.65 | 31.77 | 31.56 | qfq | 682,400 | 21,934,791 | -3.02% |
| 2024-08-16 | 32.44 | 33.30 | 32.10 | 32.76 | 32.54 | qfq | 781,500 | 25,721,770 | 0.71% |
| 2024-08-15 | 31.66 | 32.76 | 31.46 | 32.53 | 32.32 | qfq | 803,193 | 25,815,259 | 1.09% |
| 2024-08-14 | 33.88 | 33.92 | 32.05 | 32.18 | 31.97 | qfq | 1,118,865 | 36,470,380 | -3.36% |
| 2024-08-13 | 32.32 | 33.30 | 31.61 | 33.30 | 33.08 | qfq | 984,260 | 32,129,989 | 3.03% |
| 2024-08-12 | 31.72 | 32.80 | 31.31 | 32.32 | 32.11 | qfq | 513,600 | 16,404,448 | 1.89% |
| 2024-08-09 | 32.63 | 32.89 | 31.65 | 31.72 | 31.51 | qfq | 406,000 | 13,000,935 | -1.03% |
| 2024-08-08 | 32.52 | 32.82 | 31.40 | 32.05 | 31.84 | qfq | 623,500 | 19,885,097 | -1.45% |
| 2024-08-07 | 32.01 | 33.08 | 32.01 | 32.52 | 32.31 | qfq | 596,098 | 19,493,399 | 0.77% |
| 2024-08-06 | 31.68 | 33.15 | 31.68 | 32.27 | 32.06 | qfq | 977,652 | 31,559,892 | 2.90% |
| 2024-08-05 | 34.95 | 34.97 | 31.13 | 31.36 | 31.15 | qfq | 1,628,812 | 53,931,771 | -10.22% |
| 2024-08-02 | 34.55 | 35.60 | 34.42 | 34.93 | 34.70 | qfq | 1,406,689 | 49,326,710 | 0.37% |
| 2024-08-01 | 34.96 | 35.31 | 34.71 | 34.80 | 34.57 | qfq | 1,273,779 | 44,549,158 | -0.54% |
| 2024-07-31 | 33.88 | 35.01 | 33.80 | 34.99 | 34.76 | qfq | 1,462,216 | 50,570,373 | 2.31% |
| 2024-07-30 | 33.83 | 34.27 | 33.41 | 34.20 | 33.98 | qfq | 814,739 | 27,586,640 | 0.35% |
| 2024-07-29 | 34.58 | 34.68 | 33.86 | 34.08 | 33.86 | qfq | 1,110,093 | 37,997,554 | -1.79% |
| 2024-07-26 | 33.90 | 34.99 | 33.10 | 34.70 | 34.47 | qfq | 1,353,343 | 46,540,953 | 2.78% |
| 2024-07-25 | 33.20 | 34.23 | 33.17 | 33.76 | 33.54 | qfq | 1,166,600 | 39,387,087 | 0.90% |
| 2024-07-24 | 33.63 | 34.45 | 33.20 | 33.46 | 33.24 | qfq | 1,294,205 | 43,867,382 | -1.33% |
| 2024-07-23 | 34.70 | 35.29 | 33.82 | 33.91 | 33.69 | qfq | 1,523,751 | 52,655,067 | -2.84% |
| 2024-07-22 | 35.48 | 35.50 | 34.42 | 34.90 | 34.67 | qfq | 1,634,896 | 56,933,205 | -1.80% |
| 2024-07-19 | 34.80 | 36.94 | 34.22 | 35.54 | 35.31 | qfq | 2,678,319 | 94,907,569 | -0.17% |
| 2024-07-18 | 34.60 | 35.79 | 33.08 | 35.60 | 35.37 | qfq | 2,500,475 | 86,186,277 | -1.85% |
| 2024-07-17 | 34.36 | 36.80 | 33.92 | 36.27 | 36.03 | qfq | 3,555,965 | 125,715,946 | 4.49% |
| 2024-07-16 | 35.50 | 35.58 | 34.11 | 34.71 | 34.48 | qfq | 2,387,967 | 82,534,311 | -2.23% |
| 2024-07-15 | 35.80 | 36.99 | 35.12 | 35.50 | 35.27 | qfq | 4,340,439 | 155,737,139 | -5.38% |
| 2024-07-12 | 31.26 | 37.52 | 31.01 | 37.52 | 37.27 | qfq | 3,812,080 | 136,796,742 | 19.99% |
| 2024-07-11 | 30.45 | 31.29 | 30.45 | 31.27 | 31.06 | qfq | 595,200 | 18,453,457 | 4.34% |
| 2024-07-10 | 30.05 | 30.78 | 29.83 | 29.97 | 29.77 | qfq | 367,700 | 11,125,599 | -1.02% |
| 2024-07-09 | 29.29 | 30.37 | 28.59 | 30.28 | 30.08 | qfq | 559,007 | 16,621,896 | 3.06% |
| 2024-07-08 | 30.15 | 30.18 | 29.21 | 29.38 | 29.19 | qfq | 383,100 | 11,321,749 | -1.97% |
| 2024-07-05 | 29.91 | 30.10 | 29.20 | 29.97 | 29.77 | qfq | 471,363 | 13,990,625 | 0.44% |
| 2024-07-04 | 31.22 | 31.93 | 29.80 | 29.84 | 29.64 | qfq | 525,000 | 15,987,670 | -4.42% |
| 2024-07-03 | 31.07 | 32.07 | 31.07 | 31.22 | 31.01 | qfq | 426,000 | 13,346,707 | -2.65% |
| 2024-07-02 | 32.05 | 32.52 | 31.80 | 32.07 | 31.86 | qfq | 355,834 | 11,437,950 | 0.06% |
| 2024-07-01 | 32.60 | 32.88 | 31.40 | 32.05 | 31.84 | qfq | 450,488 | 14,380,819 | -1.69% |
| 2024-06-28 | 32.33 | 33.07 | 31.85 | 32.60 | 32.39 | qfq | 589,100 | 19,261,742 | 1.53% |
| 2024-06-27 | 32.82 | 33.02 | 32.02 | 32.11 | 31.90 | qfq | 476,312 | 15,468,386 | -2.07% |
| 2024-06-26 | 30.88 | 32.90 | 30.68 | 32.79 | 32.57 | qfq | 614,573 | 19,670,771 | 5.60% |
| 2024-06-25 | 31.12 | 31.88 | 30.63 | 31.05 | 30.85 | qfq | 510,050 | 15,879,716 | 0.52% |
| 2024-06-24 | 32.35 | 32.35 | 30.50 | 30.89 | 30.69 | qfq | 565,075 | 17,713,457 | -4.16% |
| 2024-06-21 | 32.76 | 32.91 | 31.88 | 32.23 | 32.02 | qfq | 456,196 | 14,691,722 | -1.59% |
| 2024-06-20 | 33.38 | 33.88 | 32.73 | 32.75 | 32.53 | qfq | 479,922 | 15,960,748 | -2.67% |
| 2024-06-19 | 34.34 | 34.35 | 33.23 | 33.65 | 33.43 | qfq | 466,398 | 15,774,361 | -1.32% |
| 2024-06-18 | 33.36 | 34.50 | 33.22 | 34.10 | 33.88 | qfq | 676,222 | 23,017,976 | 2.22% |
| 2024-06-17 | 33.26 | 33.85 | 33.01 | 33.36 | 33.14 | qfq | 637,300 | 21,280,799 | -0.80% |
| 2024-06-14 | 32.92 | 34.18 | 32.92 | 33.63 | 33.41 | qfq | 703,380 | 23,601,175 | 1.08% |
| 2024-06-13 | 32.37 | 34.10 | 32.37 | 33.27 | 33.05 | qfq | 972,750 | 32,457,710 | 2.78% |
| 2024-06-12 | 31.81 | 32.99 | 31.60 | 32.37 | 32.16 | qfq | 610,100 | 19,847,750 | 1.73% |
| 2024-06-11 | 31.03 | 31.92 | 30.30 | 31.82 | 31.61 | qfq | 748,385 | 23,431,590 | 2.65% |
| 2024-06-07 | 30.14 | 31.40 | 30.14 | 31.00 | 30.80 | qfq | 650,100 | 20,074,435 | 2.18% |
| 2024-06-06 | 32.52 | 32.52 | 29.87 | 30.34 | 30.14 | qfq | 900,998 | 27,903,989 | -5.69% |
| 2024-06-05 | 33.80 | 33.80 | 32.07 | 32.17 | 31.96 | qfq | 751,158 | 24,470,055 | -2.66% |
| 2024-06-04 | 34.15 | 34.15 | 32.38 | 33.05 | 32.83 | qfq | 944,648 | 31,049,402 | -4.12% |
| 2024-06-03 | 35.04 | 35.20 | 33.88 | 34.47 | 34.24 | qfq | 819,596 | 28,206,234 | -2.05% |
| 2024-05-31 | 34.49 | 35.49 | 34.30 | 35.19 | 34.96 | qfq | 924,808 | 32,549,904 | 1.85% |
| 2024-05-30 | 36.00 | 36.49 | 34.50 | 34.55 | 34.32 | qfq | 960,486 | 33,558,950 | -4.32% |
| 2024-05-29 | 35.63 | 36.77 | 35.63 | 36.11 | 35.72 | qfq | 1,024,686 | 36,952,649 | -0.66% |
| 2024-05-28 | 37.54 | 37.78 | 36.05 | 36.35 | 35.96 | qfq | 1,876,318 | 68,854,722 | -5.54% |
| 2024-05-27 | 35.12 | 38.50 | 35.06 | 38.48 | 38.07 | qfq | 2,404,091 | 89,682,065 | 7.94% |
| 2024-05-24 | 34.73 | 36.00 | 34.73 | 35.65 | 35.27 | qfq | 969,704 | 34,488,855 | 2.12% |
| 2024-05-23 | 35.49 | 36.10 | 34.78 | 34.91 | 34.54 | qfq | 672,211 | 23,721,399 | -2.62% |
| 2024-05-22 | 34.56 | 36.00 | 34.56 | 35.85 | 35.47 | qfq | 766,438 | 27,288,063 | 2.58% |
| 2024-05-21 | 35.17 | 35.69 | 34.73 | 34.95 | 34.58 | qfq | 467,785 | 16,438,923 | -1.41% |
| 2024-05-20 | 35.45 | 35.88 | 34.92 | 35.45 | 35.07 | qfq | 598,889 | 21,215,830 | -0.08% |
| 2024-05-17 | 34.69 | 35.55 | 34.10 | 35.48 | 35.10 | qfq | 938,053 | 32,813,911 | 1.95% |
| 2024-05-16 | 33.53 | 35.19 | 33.53 | 34.80 | 34.43 | qfq | 873,911 | 30,173,647 | 4.07% |
| 2024-05-15 | 33.83 | 34.39 | 33.27 | 33.44 | 33.08 | qfq | 454,500 | 15,385,143 | -0.83% |
| 2024-05-14 | 33.98 | 34.30 | 33.45 | 33.72 | 33.36 | qfq | 457,675 | 15,517,833 | 0.99% |
| 2024-05-13 | 34.09 | 34.50 | 33.20 | 33.39 | 33.03 | qfq | 692,300 | 23,236,089 | -3.30% |
| 2024-05-10 | 35.34 | 35.53 | 34.38 | 34.53 | 34.16 | qfq | 639,498 | 22,199,930 | -2.87% |
| 2024-05-09 | 34.63 | 35.84 | 34.50 | 35.55 | 35.17 | qfq | 932,377 | 33,000,402 | 3.67% |
| 2024-05-08 | 35.16 | 35.30 | 34.23 | 34.29 | 33.92 | qfq | 766,277 | 26,558,092 | -2.89% |
| 2024-05-07 | 34.79 | 36.19 | 34.43 | 35.31 | 34.93 | qfq | 1,226,917 | 43,586,171 | 1.49% |
| 2024-05-06 | 34.45 | 35.26 | 34.41 | 34.79 | 34.42 | qfq | 697,114 | 24,174,164 | 1.02% |
| 2024-04-30 | 34.51 | 35.13 | 34.30 | 34.44 | 34.07 | qfq | 632,906 | 21,880,452 | -0.78% |
| 2024-04-29 | 34.00 | 35.33 | 34.00 | 34.71 | 34.34 | qfq | 1,200,000 | 41,726,709 | 0.12% |
| 2024-04-26 | 33.85 | 35.82 | 33.56 | 34.67 | 34.30 | qfq | 1,914,084 | 66,298,977 | 1.11% |
| 2024-04-25 | 32.35 | 34.98 | 32.01 | 34.29 | 33.92 | qfq | 1,908,799 | 64,480,824 | 3.97% |
| 2024-04-24 | 31.30 | 33.93 | 31.00 | 32.98 | 32.63 | qfq | 1,825,025 | 59,381,759 | 11.80% |
| 2024-04-23 | 29.28 | 29.78 | 28.61 | 29.50 | 29.18 | qfq | 738,820 | 21,744,346 | 3.26% |
| 2024-04-22 | 28.24 | 28.65 | 27.04 | 28.57 | 28.26 | qfq | 435,836 | 12,227,689 | 1.17% |
| 2024-04-19 | 28.80 | 28.93 | 28.02 | 28.24 | 27.94 | qfq | 494,100 | 14,018,951 | -2.52% |
| 2024-04-18 | 29.80 | 29.80 | 28.41 | 28.97 | 28.66 | qfq | 645,767 | 18,709,025 | -1.40% |
| 2024-04-17 | 26.55 | 29.45 | 26.55 | 29.38 | 29.07 | qfq | 882,707 | 25,168,958 | 11.58% |
| 2024-04-16 | 29.70 | 29.85 | 26.33 | 26.33 | 26.05 | qfq | 851,037 | 23,149,122 | -12.52% |
| 2024-04-15 | 32.60 | 32.60 | 29.56 | 30.10 | 29.78 | qfq | 799,426 | 24,500,841 | -6.46% |
| 2024-04-12 | 32.69 | 33.09 | 32.02 | 32.18 | 31.84 | qfq | 467,365 | 15,207,603 | -1.80% |
| 2024-04-11 | 32.70 | 33.50 | 32.50 | 32.77 | 32.42 | qfq | 386,894 | 12,742,502 | -0.58% |
| 2024-04-10 | 35.04 | 35.04 | 32.55 | 32.96 | 32.61 | qfq | 575,681 | 19,117,498 | -4.52% |
| 2024-04-09 | 33.87 | 34.78 | 33.87 | 34.52 | 34.15 | qfq | 421,087 | 14,445,524 | 1.92% |
| 2024-04-08 | 35.17 | 35.80 | 33.81 | 33.87 | 33.51 | qfq | 637,052 | 21,810,666 | -3.64% |
| 2024-04-03 | 37.67 | 37.67 | 35.03 | 35.15 | 34.77 | qfq | 1,090,391 | 38,881,041 | -5.54% |
| 2024-04-02 | 37.00 | 37.85 | 36.75 | 37.21 | 36.81 | qfq | 917,466 | 34,232,563 | 0.24% |
| 2024-04-01 | 35.77 | 37.86 | 35.57 | 37.12 | 36.72 | qfq | 1,241,947 | 46,180,465 | 3.80% |
| 2024-03-29 | 35.25 | 36.39 | 34.99 | 35.76 | 35.38 | qfq | 998,777 | 35,731,702 | 1.68% |
| 2024-03-28 | 33.94 | 35.84 | 33.45 | 35.17 | 34.79 | qfq | 1,127,045 | 39,299,211 | 3.84% |
| 2024-03-27 | 37.60 | 37.88 | 33.50 | 33.87 | 33.51 | qfq | 1,548,479 | 54,996,544 | -9.02% |
| 2024-03-26 | 38.67 | 39.49 | 36.89 | 37.23 | 36.83 | qfq | 2,045,809 | 77,953,421 | -5.15% |
| 2024-03-25 | 37.43 | 39.80 | 36.83 | 39.25 | 38.83 | qfq | 2,414,417 | 93,153,101 | 4.33% |
| 2024-03-22 | 38.01 | 38.27 | 37.01 | 37.62 | 37.22 | qfq | 1,094,772 | 41,251,979 | -1.03% |
| 2024-03-21 | 38.45 | 38.79 | 37.38 | 38.01 | 37.60 | qfq | 1,513,696 | 57,488,857 | -1.71% |
| 2024-03-20 | 39.05 | 39.97 | 37.95 | 38.67 | 38.26 | qfq | 2,701,333 | 104,400,854 | -4.89% |
| 2024-03-19 | 41.95 | 42.79 | 40.66 | 40.66 | 40.23 | qfq | 2,288,692 | 94,434,953 | -2.98% |
| 2024-03-18 | 40.49 | 43.00 | 40.12 | 41.91 | 41.46 | qfq | 3,529,080 | 146,948,749 | 4.72% |
| 2024-03-15 | 38.62 | 40.71 | 37.49 | 40.02 | 39.59 | qfq | 3,480,627 | 137,796,518 | 1.96% |
| 2024-03-14 | 36.00 | 41.88 | 35.11 | 39.25 | 38.83 | qfq | 3,789,400 | 143,520,127 | 7.01% |
| 2024-03-13 | 34.99 | 37.32 | 34.99 | 36.68 | 36.29 | qfq | 2,687,557 | 97,524,382 | 4.80% |
| 2024-03-12 | 34.59 | 36.38 | 33.69 | 35.00 | 34.63 | qfq | 2,074,048 | 72,103,327 | 1.10% |
| 2024-03-11 | 32.73 | 35.59 | 32.48 | 34.62 | 34.25 | qfq | 2,166,766 | 73,958,765 | 5.81% |
| 2024-03-08 | 31.65 | 33.30 | 31.24 | 32.72 | 32.37 | qfq | 1,331,825 | 43,066,645 | 3.58% |
| 2024-03-07 | 32.00 | 32.79 | 31.50 | 31.59 | 31.25 | qfq | 783,636 | 25,166,465 | -2.14% |
| 2024-03-06 | 31.13 | 32.80 | 31.13 | 32.28 | 31.93 | qfq | 732,422 | 23,513,049 | 3.03% |
| 2024-03-05 | 32.00 | 32.27 | 31.00 | 31.33 | 30.99 | qfq | 782,398 | 24,758,068 | -3.66% |
| 2024-03-04 | 33.15 | 33.57 | 31.74 | 32.52 | 32.17 | qfq | 773,270 | 25,153,570 | -1.57% |
| 2024-03-01 | 32.23 | 33.18 | 31.80 | 33.04 | 32.69 | qfq | 982,832 | 32,144,551 | 2.51% |
| 2024-02-29 | 30.47 | 32.41 | 30.47 | 32.23 | 31.89 | qfq | 1,257,777 | 39,977,810 | 3.80% |
| 2024-02-28 | 34.08 | 35.30 | 30.38 | 31.05 | 30.72 | qfq | 1,865,601 | 62,596,409 | -8.62% |
| 2024-02-27 | 33.74 | 34.10 | 32.66 | 33.98 | 33.62 | qfq | 1,290,450 | 42,930,842 | 1.34% |
| 2024-02-26 | 32.43 | 33.68 | 32.00 | 33.53 | 33.17 | qfq | 1,610,480 | 52,954,968 | 5.47% |
| 2024-02-23 | 30.12 | 31.98 | 30.12 | 31.79 | 31.45 | qfq | 1,504,212 | 46,815,099 | 6.14% |
| 2024-02-22 | 29.00 | 29.98 | 29.00 | 29.95 | 29.63 | qfq | 1,125,322 | 33,313,850 | 3.13% |
| 2024-02-21 | 28.80 | 30.23 | 28.31 | 29.04 | 28.73 | qfq | 1,186,844 | 35,012,299 | 0.55% |
| 2024-02-20 | 27.70 | 28.90 | 27.10 | 28.88 | 28.57 | qfq | 1,090,873 | 30,886,966 | 3.40% |
| 2024-02-19 | 26.89 | 28.28 | 26.89 | 27.93 | 27.63 | qfq | 1,061,594 | 29,464,589 | 4.61% |
| 2024-02-08 | 24.86 | 26.83 | 24.30 | 26.70 | 26.41 | qfq | 1,139,582 | 29,543,199 | 7.97% |
| 2024-02-07 | 26.01 | 26.88 | 24.61 | 24.73 | 24.47 | qfq | 1,109,764 | 28,779,615 | -6.22% |
| 2024-02-06 | 24.22 | 26.90 | 23.52 | 26.37 | 26.09 | qfq | 1,039,614 | 26,391,322 | 4.15% |
| 2024-02-05 | 28.90 | 28.93 | 24.90 | 25.32 | 25.05 | qfq | 1,313,520 | 34,617,167 | -14.08% |
| 2024-02-02 | 31.53 | 32.30 | 28.40 | 29.47 | 29.15 | qfq | 1,159,108 | 35,162,167 | -7.12% |
| 2024-02-01 | 31.31 | 32.35 | 30.70 | 31.73 | 31.39 | qfq | 972,934 | 30,801,569 | 0.51% |
| 2024-01-31 | 34.68 | 34.95 | 31.41 | 31.57 | 31.23 | qfq | 1,502,996 | 49,532,526 | -9.77% |
| 2024-01-30 | 39.65 | 39.87 | 34.13 | 34.99 | 34.62 | qfq | 2,148,306 | 78,540,653 | -13.52% |
| 2024-01-29 | 43.40 | 44.29 | 40.06 | 40.46 | 40.03 | qfq | 2,307,093 | 98,221,175 | -6.45% |
| 2024-01-26 | 44.07 | 44.76 | 42.62 | 43.25 | 42.79 | qfq | 2,328,718 | 101,262,395 | -3.89% |
| 2024-01-25 | 43.80 | 45.80 | 42.13 | 45.00 | 44.52 | qfq | 3,184,936 | 139,669,092 | 0.69% |
| 2024-01-24 | 43.96 | 47.67 | 43.25 | 44.69 | 44.21 | qfq | 3,910,745 | 178,157,907 | -1.52% |
| 2024-01-23 | 42.76 | 45.49 | 40.12 | 45.38 | 44.89 | qfq | 3,644,116 | 158,596,583 | 6.78% |
| 2024-01-22 | 40.00 | 44.20 | 40.00 | 42.50 | 42.05 | qfq | 2,683,878 | 113,115,711 | 6.25% |
| 2024-01-19 | 39.10 | 44.70 | 39.10 | 40.00 | 39.57 | qfq | 1,484,650 | 61,548,561 | 1.01% |
| 2024-01-18 | 39.77 | 40.03 | 38.38 | 39.60 | 39.18 | qfq | 453,482 | 17,769,267 | -0.20% |
| 2024-01-17 | 41.28 | 41.28 | 39.65 | 39.68 | 39.26 | qfq | 389,331 | 15,681,226 | -3.41% |
| 2024-01-16 | 41.49 | 41.79 | 40.26 | 41.08 | 40.64 | qfq | 499,600 | 20,426,688 | -0.99% |
| 2024-01-15 | 41.51 | 41.62 | 40.60 | 41.49 | 41.05 | qfq | 397,806 | 16,379,421 | -0.05% |
| 2024-01-12 | 42.22 | 42.68 | 41.50 | 41.51 | 41.07 | qfq | 371,199 | 15,627,881 | -2.05% |
| 2024-01-11 | 41.07 | 42.88 | 40.69 | 42.38 | 41.93 | qfq | 488,116 | 20,447,022 | 3.42% |
| 2024-01-10 | 41.55 | 41.95 | 40.44 | 40.98 | 40.54 | qfq | 381,256 | 15,692,465 | -1.11% |
| 2024-01-09 | 41.02 | 42.13 | 40.89 | 41.44 | 41.00 | qfq | 428,016 | 17,832,036 | 1.37% |
| 2024-01-08 | 41.93 | 42.42 | 40.88 | 40.88 | 40.44 | qfq | 332,298 | 13,825,465 | -2.90% |
| 2024-01-05 | 42.85 | 43.29 | 41.75 | 42.10 | 41.65 | qfq | 443,100 | 18,820,993 | -1.15% |
| 2024-01-04 | 42.67 | 42.78 | 42.05 | 42.59 | 42.13 | qfq | 275,328 | 11,709,415 | 0.09% |
| 2024-01-03 | 42.50 | 43.01 | 42.23 | 42.55 | 42.09 | qfq | 410,603 | 17,506,143 | -0.77% |
| 2024-01-02 | 42.81 | 43.06 | 42.18 | 42.88 | 42.42 | qfq | 465,064 | 19,842,207 | 0.19% |
| 2023-12-29 | 42.64 | 43.13 | 42.30 | 42.80 | 42.34 | qfq | 375,535 | 16,090,720 | 0.35% |
| 2023-12-28 | 40.73 | 43.28 | 40.27 | 42.65 | 42.19 | qfq | 811,810 | 34,304,884 | 4.71% |
| 2023-12-27 | 40.60 | 41.09 | 40.16 | 40.73 | 40.29 | qfq | 363,363 | 14,780,691 | 0.97% |
| 2023-12-26 | 41.99 | 42.08 | 40.20 | 40.34 | 39.91 | qfq | 492,887 | 20,029,478 | -2.21% |
| 2023-12-25 | 41.65 | 41.93 | 41.05 | 41.25 | 40.81 | qfq | 383,884 | 15,856,735 | -1.06% |
| 2023-12-22 | 42.20 | 42.57 | 41.53 | 41.69 | 41.24 | qfq | 396,826 | 16,684,758 | -1.54% |
| 2023-12-21 | 42.01 | 42.53 | 41.12 | 42.34 | 41.89 | qfq | 414,462 | 17,353,903 | 0.38% |
| 2023-12-20 | 42.36 | 42.97 | 42.12 | 42.18 | 41.73 | qfq | 325,933 | 13,866,123 | -0.42% |
| 2023-12-19 | 42.30 | 42.68 | 42.06 | 42.36 | 41.91 | qfq | 220,111 | 9,319,220 | 0.14% |
| 2023-12-18 | 42.80 | 43.18 | 42.23 | 42.30 | 41.85 | qfq | 382,798 | 16,340,640 | -1.33% |
| 2023-12-15 | 42.99 | 43.40 | 42.68 | 42.87 | 42.41 | qfq | 334,949 | 14,387,287 | 0.30% |
| 2023-12-14 | 43.58 | 43.75 | 42.71 | 42.74 | 42.28 | qfq | 401,533 | 17,349,961 | -1.75% |
| 2023-12-13 | 44.22 | 44.22 | 43.19 | 43.50 | 43.03 | qfq | 320,022 | 13,950,852 | -0.62% |
| 2023-12-12 | 43.83 | 44.25 | 43.37 | 43.77 | 43.30 | qfq | 354,615 | 15,555,448 | -0.86% |
| 2023-12-11 | 43.53 | 44.30 | 43.00 | 44.15 | 43.68 | qfq | 535,717 | 23,362,085 | 1.42% |
| 2023-12-08 | 43.80 | 44.67 | 43.50 | 43.53 | 43.06 | qfq | 507,954 | 22,299,184 | -1.45% |
| 2023-12-07 | 45.09 | 45.09 | 43.69 | 44.17 | 43.70 | qfq | 483,165 | 21,314,281 | -0.67% |
| 2023-12-06 | 44.14 | 45.10 | 44.14 | 44.47 | 43.99 | qfq | 427,312 | 19,115,701 | 0.82% |
| 2023-12-05 | 45.00 | 45.00 | 44.10 | 44.11 | 43.64 | qfq | 563,056 | 25,046,898 | -2.24% |
| 2023-12-04 | 45.39 | 46.01 | 44.87 | 45.12 | 44.64 | qfq | 766,849 | 34,833,932 | -0.57% |
| 2023-12-01 | 45.59 | 45.98 | 44.98 | 45.38 | 44.89 | qfq | 423,254 | 19,215,473 | -0.11% |
| 2023-11-30 | 46.17 | 46.19 | 45.04 | 45.43 | 44.94 | qfq | 428,226 | 19,507,249 | -1.60% |
| 2023-11-29 | 46.67 | 46.91 | 45.82 | 46.17 | 45.68 | qfq | 358,918 | 16,660,239 | -1.11% |
| 2023-11-28 | 46.00 | 46.88 | 45.41 | 46.69 | 46.19 | qfq | 552,906 | 25,713,182 | 1.77% |
| 2023-11-27 | 45.66 | 46.60 | 45.39 | 45.88 | 45.39 | qfq | 526,982 | 24,175,535 | 0.22% |
| 2023-11-24 | 47.05 | 47.16 | 45.71 | 45.78 | 45.29 | qfq | 506,163 | 23,308,072 | -2.84% |
| 2023-11-23 | 46.52 | 48.20 | 46.52 | 47.12 | 46.62 | qfq | 518,512 | 24,435,705 | 1.29% |
| 2023-11-22 | 47.60 | 47.97 | 46.51 | 46.52 | 46.02 | qfq | 544,000 | 25,614,479 | -2.62% |
| 2023-11-21 | 48.48 | 48.98 | 47.69 | 47.77 | 47.26 | qfq | 466,857 | 22,454,793 | -1.81% |
| 2023-11-20 | 48.18 | 48.97 | 47.74 | 48.65 | 48.13 | qfq | 488,009 | 23,590,788 | 0.98% |
| 2023-11-17 | 47.95 | 48.26 | 47.71 | 48.18 | 47.66 | qfq | 319,974 | 15,384,399 | 1.01% |
| 2023-11-16 | 48.70 | 48.70 | 47.70 | 47.70 | 47.19 | qfq | 387,513 | 18,644,008 | -1.81% |
| 2023-11-15 | 48.63 | 49.25 | 48.01 | 48.58 | 48.06 | qfq | 480,815 | 23,401,856 | 0.75% |
| 2023-11-14 | 48.50 | 48.58 | 47.62 | 48.22 | 47.70 | qfq | 467,924 | 22,503,627 | 0.21% |
| 2023-11-13 | 47.47 | 48.18 | 47.42 | 48.12 | 47.61 | qfq | 481,776 | 23,028,745 | 1.48% |
| 2023-11-10 | 47.39 | 47.81 | 47.02 | 47.42 | 46.91 | qfq | 315,983 | 14,977,643 | -0.55% |
| 2023-11-09 | 47.98 | 48.46 | 47.48 | 47.68 | 47.17 | qfq | 417,296 | 19,943,532 | -0.65% |
| 2023-11-08 | 48.44 | 48.46 | 47.51 | 47.99 | 47.48 | qfq | 493,063 | 23,610,022 | -0.12% |
| 2023-11-07 | 47.47 | 48.28 | 47.00 | 48.05 | 47.54 | qfq | 636,546 | 30,386,864 | 1.24% |
| 2023-11-06 | 46.32 | 47.58 | 46.32 | 47.46 | 46.95 | qfq | 594,007 | 28,063,372 | 2.46% |
| 2023-11-03 | 45.52 | 46.68 | 45.51 | 46.32 | 45.82 | qfq | 383,298 | 17,771,332 | 1.91% |
| 2023-11-02 | 46.72 | 46.97 | 45.44 | 45.45 | 44.96 | qfq | 437,099 | 20,113,636 | -2.72% |
| 2023-11-01 | 46.48 | 47.29 | 46.04 | 46.72 | 46.22 | qfq | 479,174 | 22,388,992 | 0.80% |
| 2023-10-31 | 46.48 | 47.00 | 45.83 | 46.35 | 45.85 | qfq | 516,204 | 23,947,994 | -0.58% |
| 2023-10-30 | 46.00 | 46.78 | 44.80 | 46.62 | 46.12 | qfq | 733,211 | 33,591,123 | 0.30% |
| 2023-10-27 | 45.36 | 46.65 | 45.05 | 46.48 | 45.98 | qfq | 537,661 | 24,766,385 | 1.35% |
| 2023-10-26 | 45.49 | 46.00 | 44.75 | 45.86 | 45.37 | qfq | 516,488 | 23,405,309 | -0.13% |
| 2023-10-25 | 45.90 | 46.84 | 45.60 | 45.92 | 45.43 | qfq | 486,413 | 22,428,857 | 0.00% |
| 2023-10-24 | 44.60 | 46.08 | 43.88 | 45.92 | 45.43 | qfq | 592,320 | 26,908,455 | 3.68% |
| 2023-10-23 | 45.99 | 45.99 | 43.91 | 44.29 | 43.82 | qfq | 618,221 | 27,606,581 | -3.76% |
| 2023-10-20 | 46.74 | 47.65 | 46.00 | 46.02 | 45.53 | qfq | 561,468 | 26,137,174 | -1.71% |
| 2023-10-19 | 47.97 | 48.64 | 46.70 | 46.82 | 46.32 | qfq | 698,053 | 33,167,872 | -1.27% |
| 2023-10-18 | 48.70 | 48.70 | 47.42 | 47.42 | 46.91 | qfq | 554,497 | 26,489,484 | -2.83% |
| 2023-10-17 | 48.90 | 49.70 | 48.14 | 48.80 | 48.28 | qfq | 561,159 | 27,350,619 | -0.53% |
| 2023-10-16 | 51.53 | 51.87 | 48.66 | 49.06 | 48.54 | qfq | 813,791 | 40,224,610 | -3.56% |
| 2023-10-13 | 50.65 | 51.70 | 50.07 | 50.87 | 50.33 | qfq | 994,090 | 50,464,443 | -0.66% |
| 2023-10-12 | 50.96 | 51.99 | 50.41 | 51.21 | 50.66 | qfq | 972,928 | 49,679,458 | 0.89% |
| 2023-10-11 | 49.38 | 51.66 | 49.16 | 50.76 | 50.22 | qfq | 982,831 | 49,761,900 | 2.79% |
| 2023-10-10 | 49.80 | 50.44 | 49.23 | 49.38 | 48.85 | qfq | 717,370 | 35,683,638 | -0.64% |
| 2023-10-09 | 49.12 | 50.29 | 49.01 | 49.70 | 49.17 | qfq | 808,066 | 40,114,028 | 1.33% |
| 2023-09-28 | 48.45 | 49.32 | 48.45 | 49.05 | 48.53 | qfq | 575,909 | 28,196,412 | 1.28% |
| 2023-09-27 | 48.58 | 49.80 | 47.80 | 48.43 | 47.91 | qfq | 820,742 | 40,019,812 | -0.10% |
| 2023-09-26 | 49.15 | 49.78 | 48.00 | 48.48 | 47.96 | qfq | 796,098 | 38,857,201 | -1.86% |
| 2023-09-25 | 47.76 | 50.39 | 47.76 | 49.40 | 48.87 | qfq | 1,382,441 | 68,279,852 | 3.46% |
| 2023-09-22 | 46.20 | 47.76 | 45.93 | 47.75 | 47.24 | qfq | 813,368 | 38,292,106 | 3.44% |
| 2023-09-21 | 47.38 | 47.38 | 46.12 | 46.16 | 45.67 | qfq | 662,351 | 30,869,936 | -2.37% |
| 2023-09-20 | 47.12 | 48.28 | 46.87 | 47.28 | 46.77 | qfq | 706,487 | 33,601,876 | 0.00% |
| 2023-09-19 | 48.78 | 48.82 | 47.03 | 47.28 | 46.77 | qfq | 853,608 | 40,625,277 | -3.04% |
| 2023-09-18 | 48.06 | 50.07 | 48.00 | 48.76 | 48.24 | qfq | 775,349 | 38,096,517 | 0.52% |
| 2023-09-15 | 49.71 | 50.20 | 48.48 | 48.51 | 47.99 | qfq | 795,180 | 38,872,973 | -2.41% |
| 2023-09-14 | 50.55 | 51.17 | 49.14 | 49.71 | 49.18 | qfq | 1,024,436 | 51,040,613 | -1.80% |
| 2023-09-13 | 51.97 | 52.25 | 50.20 | 50.62 | 50.08 | qfq | 1,322,141 | 67,208,314 | -3.87% |
| 2023-09-12 | 53.05 | 53.74 | 52.35 | 52.66 | 52.10 | qfq | 1,439,493 | 75,959,409 | -2.01% |
| 2023-09-11 | 52.26 | 55.36 | 51.68 | 53.74 | 53.17 | qfq | 1,412,114 | 75,761,303 | 2.15% |
| 2023-09-08 | 52.10 | 53.57 | 51.88 | 52.61 | 52.05 | qfq | 1,272,460 | 67,001,000 | -0.32% |
| 2023-09-07 | 54.37 | 55.55 | 52.48 | 52.78 | 52.22 | qfq | 2,616,576 | 140,295,437 | -6.34% |
| 2023-09-06 | 55.05 | 56.99 | 54.79 | 56.35 | 55.75 | qfq | 3,922,490 | 219,771,734 | 4.27% |
| 2023-09-05 | 52.70 | 57.44 | 52.35 | 54.04 | 53.46 | qfq | 3,406,128 | 188,425,290 | 3.54% |
| 2023-09-04 | 51.75 | 52.82 | 50.91 | 52.19 | 51.63 | qfq | 918,775 | 47,453,289 | 1.05% |
| 2023-09-01 | 53.00 | 53.80 | 51.32 | 51.65 | 51.10 | qfq | 1,021,996 | 53,255,345 | -0.62% |
| 2023-08-31 | 51.05 | 52.90 | 51.05 | 51.97 | 51.41 | qfq | 1,261,148 | 65,593,193 | -1.14% |
| 2023-08-30 | 51.50 | 56.80 | 51.00 | 52.57 | 52.01 | qfq | 2,487,740 | 132,405,283 | 6.81% |
| 2023-08-29 | 45.00 | 49.38 | 44.78 | 49.22 | 48.69 | qfq | 1,499,179 | 72,099,951 | 8.53% |
| 2023-08-28 | 48.59 | 49.01 | 45.27 | 45.35 | 44.86 | qfq | 975,468 | 45,969,537 | -0.81% |
| 2023-08-25 | 47.80 | 48.00 | 45.68 | 45.72 | 45.23 | qfq | 1,152,916 | 53,676,087 | -7.73% |
| 2023-08-24 | 51.00 | 51.17 | 48.01 | 49.55 | 49.02 | qfq | 851,973 | 42,238,329 | -1.69% |
| 2023-08-23 | 50.99 | 51.66 | 50.08 | 50.40 | 49.86 | qfq | 631,823 | 32,155,893 | -1.81% |
| 2023-08-22 | 53.85 | 54.88 | 49.80 | 51.33 | 50.78 | qfq | 1,486,556 | 76,755,239 | -4.73% |
| 2023-08-21 | 54.11 | 55.05 | 53.54 | 53.88 | 53.30 | qfq | 1,033,745 | 56,053,046 | 0.00% |
| 2023-08-18 | 53.00 | 55.08 | 52.69 | 53.88 | 53.30 | qfq | 1,535,454 | 83,363,577 | 1.41% |
| 2023-08-17 | 52.10 | 53.29 | 51.58 | 53.13 | 52.56 | qfq | 925,405 | 48,689,470 | 1.53% |
| 2023-08-16 | 53.79 | 54.69 | 51.93 | 52.33 | 51.77 | qfq | 1,075,815 | 57,009,527 | -3.38% |
| 2023-08-15 | 53.40 | 54.65 | 52.33 | 54.16 | 53.58 | qfq | 1,347,901 | 72,216,865 | 1.35% |
| 2023-08-14 | 51.98 | 53.50 | 51.30 | 53.44 | 52.87 | qfq | 926,157 | 48,616,685 | 1.81% |
| 2023-08-11 | 52.92 | 53.77 | 52.22 | 52.49 | 51.93 | qfq | 1,237,853 | 65,527,021 | -0.79% |
| 2023-08-10 | 52.58 | 53.38 | 52.03 | 52.91 | 52.34 | qfq | 1,200,429 | 63,396,012 | 2.08% |
| 2023-08-09 | 51.32 | 52.03 | 51.08 | 51.83 | 51.28 | qfq | 688,439 | 35,626,907 | 0.97% |
| 2023-08-08 | 50.99 | 51.87 | 50.88 | 51.33 | 50.78 | qfq | 646,531 | 33,220,813 | 1.06% |
| 2023-08-07 | 50.50 | 51.13 | 50.22 | 50.79 | 50.25 | qfq | 466,000 | 23,635,425 | 0.57% |
| 2023-08-04 | 50.50 | 50.99 | 50.20 | 50.50 | 49.96 | qfq | 513,748 | 25,983,539 | 0.34% |
| 2023-08-03 | 51.19 | 51.63 | 49.95 | 50.33 | 49.79 | qfq | 852,148 | 43,016,256 | -1.81% |
| 2023-08-02 | 52.49 | 52.50 | 51.22 | 51.26 | 50.71 | qfq | 693,211 | 35,795,631 | -2.49% |
| 2023-08-01 | 52.99 | 53.20 | 52.19 | 52.57 | 52.01 | qfq | 748,387 | 39,346,707 | 0.86% |
| 2023-07-31 | 51.70 | 52.78 | 51.00 | 52.12 | 51.56 | qfq | 651,348 | 33,803,893 | 1.18% |
| 2023-07-28 | 51.28 | 51.88 | 50.81 | 51.51 | 50.96 | qfq | 585,500 | 30,121,888 | 0.12% |
| 2023-07-27 | 52.46 | 53.04 | 51.16 | 51.45 | 50.90 | qfq | 856,103 | 44,583,473 | -2.11% |
| 2023-07-26 | 52.45 | 53.45 | 51.32 | 52.56 | 52.00 | qfq | 1,017,178 | 53,075,357 | 0.34% |
| 2023-07-25 | 51.32 | 52.84 | 51.14 | 52.38 | 51.82 | qfq | 828,785 | 43,135,893 | 2.40% |
| 2023-07-24 | 52.00 | 52.88 | 51.04 | 51.15 | 50.60 | qfq | 1,137,191 | 58,798,775 | -3.36% |
| 2023-07-21 | 57.00 | 57.24 | 52.81 | 52.93 | 52.36 | qfq | 1,937,925 | 105,968,850 | -7.55% |
| 2023-07-20 | 59.32 | 59.81 | 56.07 | 57.25 | 56.64 | qfq | 1,691,738 | 98,003,716 | -3.54% |
| 2023-07-19 | 59.17 | 60.88 | 58.58 | 59.35 | 58.72 | qfq | 1,419,100 | 84,681,910 | -0.02% |
| 2023-07-18 | 60.66 | 62.18 | 59.01 | 59.36 | 58.72 | qfq | 1,786,896 | 107,590,381 | -2.35% |