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
国能日新301162.SZ
最近收盘价35.762026-07-17
最近交易日2026-07-17
成交量（股）4,004,212
成交额（元）148,056,064
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2026-05-19 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-12 | 2026-05-19 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-29 | 2025-09-05 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | cash_dividend | 0.47 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-09 | 2025-05-16 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-17 | cash_dividend | 0.45 | — | — | — | 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 | 36.30 | 38.66 | 35.71 | 35.76 | 35.76 | qfq | 4,004,212 | 148,056,064 | -3.04% |
| 2026-07-16 | 37.30 | 37.90 | 36.52 | 36.88 | 36.88 | qfq | 1,425,793 | 52,794,877 | -1.94% |
| 2026-07-15 | 37.56 | 38.18 | 37.20 | 37.61 | 37.61 | qfq | 978,000 | 36,780,902 | 0.13% |
| 2026-07-14 | 38.00 | 38.00 | 36.70 | 37.56 | 37.56 | qfq | 1,539,465 | 57,460,398 | 1.10% |
| 2026-07-13 | 39.20 | 39.44 | 36.88 | 37.15 | 37.15 | qfq | 2,734,011 | 103,140,259 | -6.19% |
| 2026-07-10 | 39.30 | 40.68 | 38.66 | 39.60 | 39.60 | qfq | 2,626,471 | 104,642,841 | 0.76% |
| 2026-07-09 | 39.29 | 39.70 | 38.10 | 39.30 | 39.30 | qfq | 2,622,292 | 101,950,343 | 0.90% |
| 2026-07-08 | 38.51 | 40.00 | 38.51 | 38.95 | 38.95 | qfq | 1,988,015 | 78,011,113 | 0.46% |
| 2026-07-07 | 40.84 | 40.87 | 38.60 | 38.77 | 38.77 | qfq | 2,811,941 | 110,549,889 | -5.16% |
| 2026-07-06 | 42.97 | 43.65 | 40.85 | 40.88 | 40.88 | qfq | 2,087,049 | 87,178,373 | -3.99% |
| 2026-07-03 | 41.96 | 43.14 | 41.56 | 42.58 | 42.58 | qfq | 1,647,469 | 69,861,187 | 1.41% |
| 2026-07-02 | 43.40 | 44.79 | 41.80 | 41.99 | 41.99 | qfq | 3,138,363 | 135,331,927 | -3.23% |
| 2026-07-01 | 43.29 | 45.00 | 42.86 | 43.39 | 43.39 | qfq | 3,619,308 | 159,165,615 | -0.82% |
| 2026-06-30 | 43.50 | 43.90 | 42.20 | 43.75 | 43.75 | qfq | 2,526,715 | 108,706,023 | 1.53% |
| 2026-06-29 | 41.70 | 43.59 | 41.31 | 43.09 | 43.09 | qfq | 2,836,529 | 120,697,825 | 2.50% |
| 2026-06-26 | 45.20 | 45.21 | 41.67 | 42.04 | 42.04 | qfq | 3,008,491 | 128,529,709 | -3.86% |
| 2026-06-25 | 45.20 | 45.20 | 43.08 | 43.73 | 43.73 | qfq | 3,815,672 | 167,831,422 | -2.61% |
| 2026-06-24 | 41.06 | 45.50 | 40.10 | 44.90 | 44.90 | qfq | 7,304,600 | 320,270,853 | 9.35% |
| 2026-06-23 | 40.98 | 41.78 | 40.01 | 41.06 | 41.06 | qfq | 2,675,236 | 110,003,044 | -0.58% |
| 2026-06-22 | 40.80 | 41.48 | 38.80 | 41.30 | 41.30 | qfq | 3,451,255 | 137,767,744 | 1.30% |
| 2026-06-18 | 41.63 | 41.69 | 40.51 | 40.77 | 40.77 | qfq | 2,547,640 | 104,327,061 | -2.28% |
| 2026-06-17 | 41.55 | 41.86 | 40.74 | 41.72 | 41.72 | qfq | 2,180,256 | 90,398,468 | 0.34% |
| 2026-06-16 | 41.04 | 41.69 | 40.00 | 41.58 | 41.58 | qfq | 2,953,540 | 121,180,458 | 1.61% |
| 2026-06-15 | 41.42 | 41.70 | 40.15 | 40.92 | 40.92 | qfq | 3,516,646 | 143,510,184 | 2.43% |
| 2026-06-12 | 37.60 | 40.98 | 36.61 | 39.95 | 39.95 | qfq | 5,512,444 | 215,793,402 | 7.68% |
| 2026-06-11 | 37.55 | 38.18 | 36.69 | 37.10 | 37.10 | qfq | 3,410,605 | 127,481,383 | -1.49% |
| 2026-06-10 | 39.99 | 40.13 | 37.26 | 37.66 | 37.66 | qfq | 5,246,061 | 199,627,968 | -6.15% |
| 2026-06-09 | 40.16 | 40.76 | 39.30 | 40.13 | 40.13 | qfq | 2,276,976 | 91,085,189 | 1.08% |
| 2026-06-08 | 40.80 | 41.07 | 39.11 | 39.70 | 39.70 | qfq | 2,846,056 | 114,163,288 | -4.45% |
| 2026-06-05 | 42.64 | 42.86 | 41.15 | 41.55 | 41.55 | qfq | 3,249,711 | 135,409,289 | -2.56% |
| 2026-06-04 | 44.20 | 44.41 | 42.30 | 42.64 | 42.64 | qfq | 4,264,804 | 183,795,894 | -4.80% |
| 2026-06-03 | 47.00 | 47.05 | 44.20 | 44.79 | 44.79 | qfq | 6,221,288 | 280,659,391 | -5.15% |
| 2026-06-02 | 50.63 | 51.05 | 46.96 | 47.22 | 47.22 | qfq | 5,683,080 | 272,532,963 | -6.74% |
| 2026-06-01 | 46.81 | 51.78 | 46.67 | 50.63 | 50.63 | qfq | 6,922,606 | 348,170,777 | 7.22% |
| 2026-05-29 | 48.15 | 49.80 | 46.81 | 47.22 | 47.22 | qfq | 3,813,863 | 182,810,036 | -1.81% |
| 2026-05-28 | 49.28 | 50.20 | 47.20 | 48.09 | 48.09 | qfq | 4,075,528 | 196,098,624 | -2.39% |
| 2026-05-27 | 49.85 | 52.01 | 48.88 | 49.27 | 49.27 | qfq | 4,275,583 | 216,325,574 | -1.79% |
| 2026-05-26 | 50.77 | 50.77 | 48.53 | 50.17 | 50.17 | qfq | 3,388,091 | 167,769,263 | -1.92% |
| 2026-05-25 | 51.81 | 53.03 | 49.38 | 51.15 | 51.15 | qfq | 4,979,806 | 253,586,523 | -0.58% |
| 2026-05-22 | 50.01 | 51.75 | 48.97 | 51.45 | 51.45 | qfq | 4,166,638 | 209,952,712 | 3.94% |
| 2026-05-21 | 51.17 | 53.68 | 49.22 | 49.50 | 49.50 | qfq | 4,818,878 | 249,142,234 | -2.44% |
| 2026-05-20 | 52.40 | 53.44 | 50.48 | 50.74 | 50.74 | qfq | 4,696,115 | 240,978,968 | -2.40% |
| 2026-05-19 | 47.93 | 52.16 | 47.77 | 51.99 | 51.99 | qfq | 6,484,846 | 326,516,385 | -23.03% |
| 2026-05-18 | 66.58 | 68.82 | 65.58 | 67.55 | 47.93 | qfq | 2,280,644 | 153,840,225 | 1.12% |
| 2026-05-15 | 67.92 | 68.32 | 65.14 | 66.80 | 47.40 | qfq | 2,610,448 | 173,143,178 | -1.84% |
| 2026-05-14 | 69.62 | 70.20 | 67.40 | 68.05 | 48.28 | qfq | 2,580,404 | 177,455,069 | -2.03% |
| 2026-05-13 | 67.95 | 70.80 | 67.05 | 69.46 | 49.28 | qfq | 4,187,792 | 291,131,217 | 2.33% |
| 2026-05-12 | 66.68 | 69.40 | 65.11 | 67.88 | 48.16 | qfq | 3,387,405 | 229,905,739 | 2.12% |
| 2026-05-11 | 66.99 | 70.19 | 66.20 | 66.47 | 47.16 | qfq | 3,610,727 | 243,912,332 | -0.61% |
| 2026-05-08 | 67.38 | 68.91 | 66.16 | 66.88 | 47.45 | qfq | 2,320,861 | 156,006,218 | -0.74% |
| 2026-05-07 | 64.69 | 67.99 | 63.98 | 67.38 | 47.81 | qfq | 2,935,450 | 193,179,625 | 5.63% |
| 2026-05-06 | 63.87 | 64.28 | 63.10 | 63.79 | 45.26 | qfq | 1,945,271 | 124,101,067 | 1.45% |
| 2026-04-30 | 65.31 | 65.50 | 62.46 | 62.88 | 44.62 | qfq | 2,909,877 | 183,592,490 | -3.71% |
| 2026-04-29 | 66.20 | 66.20 | 64.22 | 65.30 | 46.33 | qfq | 2,857,448 | 186,083,998 | -1.66% |
| 2026-04-28 | 66.71 | 67.98 | 65.65 | 66.40 | 47.11 | qfq | 1,962,758 | 130,820,597 | -1.03% |
| 2026-04-27 | 71.82 | 71.85 | 65.65 | 67.09 | 47.60 | qfq | 4,173,849 | 281,810,842 | -6.55% |
| 2026-04-24 | 71.38 | 74.00 | 70.67 | 71.79 | 50.94 | qfq | 2,949,629 | 214,477,128 | 0.84% |
| 2026-04-23 | 70.99 | 73.27 | 69.40 | 71.19 | 50.51 | qfq | 2,738,308 | 194,834,333 | 2.28% |
| 2026-04-22 | 69.00 | 70.66 | 68.53 | 69.60 | 49.38 | qfq | 2,097,065 | 145,882,973 | 0.19% |
| 2026-04-21 | 69.05 | 69.76 | 67.26 | 69.47 | 49.29 | qfq | 1,688,342 | 115,823,612 | 0.70% |
| 2026-04-20 | 68.50 | 69.40 | 67.08 | 68.99 | 48.95 | qfq | 1,984,898 | 135,661,588 | 0.03% |
| 2026-04-17 | 67.60 | 69.36 | 67.55 | 68.97 | 48.94 | qfq | 1,892,249 | 130,426,089 | 1.26% |
| 2026-04-16 | 66.90 | 68.78 | 66.55 | 68.11 | 48.33 | qfq | 2,131,399 | 144,647,154 | 2.41% |
| 2026-04-15 | 69.73 | 69.73 | 66.11 | 66.51 | 47.19 | qfq | 2,830,961 | 191,628,599 | -4.07% |
| 2026-04-14 | 65.92 | 70.64 | 65.67 | 69.33 | 49.19 | qfq | 4,091,260 | 281,199,641 | 6.20% |
| 2026-04-13 | 63.73 | 66.91 | 63.60 | 65.28 | 46.32 | qfq | 3,431,275 | 224,035,268 | 4.70% |
| 2026-04-10 | 62.25 | 63.13 | 61.89 | 62.35 | 44.24 | qfq | 1,626,024 | 101,682,297 | 0.52% |
| 2026-04-09 | 61.61 | 62.90 | 61.31 | 62.03 | 44.01 | qfq | 1,503,116 | 93,331,028 | -0.69% |
| 2026-04-08 | 61.00 | 62.49 | 59.82 | 62.46 | 44.32 | qfq | 3,033,108 | 186,066,374 | 5.51% |
| 2026-04-07 | 62.00 | 63.06 | 58.60 | 59.20 | 42.00 | qfq | 3,641,104 | 217,956,536 | -4.59% |
| 2026-04-03 | 63.95 | 64.67 | 61.43 | 62.05 | 44.03 | qfq | 1,703,424 | 106,053,232 | -2.97% |
| 2026-04-02 | 64.37 | 66.15 | 63.34 | 63.95 | 45.37 | qfq | 1,816,800 | 117,714,804 | -0.65% |
| 2026-04-01 | 66.62 | 67.02 | 64.20 | 64.37 | 45.67 | qfq | 2,065,815 | 134,334,119 | -1.65% |
| 2026-03-31 | 70.39 | 70.40 | 65.32 | 65.45 | 46.44 | qfq | 2,378,575 | 160,395,138 | -6.82% |
| 2026-03-30 | 67.97 | 71.58 | 67.69 | 70.24 | 49.84 | qfq | 2,092,136 | 146,155,329 | 1.71% |
| 2026-03-27 | 68.41 | 70.43 | 68.39 | 69.06 | 49.00 | qfq | 1,117,467 | 77,292,698 | -0.52% |
| 2026-03-26 | 71.75 | 71.98 | 69.28 | 69.42 | 49.26 | qfq | 1,517,560 | 106,372,360 | -3.25% |
| 2026-03-25 | 70.02 | 72.72 | 70.02 | 71.75 | 50.91 | qfq | 2,160,837 | 155,111,300 | 2.47% |
| 2026-03-24 | 70.73 | 73.20 | 67.46 | 70.02 | 49.68 | qfq | 2,831,373 | 196,748,743 | 0.78% |
| 2026-03-23 | 70.50 | 72.88 | 68.54 | 69.48 | 49.30 | qfq | 2,869,938 | 203,083,458 | -2.42% |
| 2026-03-20 | 70.50 | 76.58 | 70.07 | 71.20 | 50.52 | qfq | 3,643,039 | 266,136,716 | 0.42% |
| 2026-03-19 | 68.70 | 72.50 | 66.95 | 70.90 | 50.31 | qfq | 3,850,495 | 269,175,325 | 2.01% |
| 2026-03-18 | 69.26 | 70.16 | 68.15 | 69.50 | 49.31 | qfq | 1,764,657 | 121,901,853 | 0.74% |
| 2026-03-17 | 72.00 | 72.72 | 68.99 | 68.99 | 48.95 | qfq | 2,037,006 | 143,529,910 | -4.58% |
| 2026-03-16 | 74.96 | 76.00 | 71.65 | 72.30 | 51.30 | qfq | 3,029,150 | 220,798,078 | -4.19% |
| 2026-03-13 | 82.16 | 82.88 | 75.08 | 75.46 | 53.54 | qfq | 4,952,414 | 383,801,623 | -7.98% |
| 2026-03-12 | 73.74 | 84.90 | 73.73 | 82.00 | 58.18 | qfq | 6,537,375 | 519,857,475 | 11.98% |
| 2026-03-11 | 75.49 | 76.43 | 73.20 | 73.23 | 51.96 | qfq | 2,801,907 | 208,337,427 | -3.39% |
| 2026-03-10 | 76.00 | 76.90 | 74.10 | 75.80 | 53.78 | qfq | 2,628,640 | 198,460,545 | 0.66% |
| 2026-03-09 | 74.23 | 76.50 | 70.90 | 75.30 | 53.43 | qfq | 4,831,760 | 357,429,442 | 0.33% |
| 2026-03-06 | 67.87 | 76.35 | 67.87 | 75.05 | 53.25 | qfq | 4,665,642 | 346,278,803 | 9.72% |
| 2026-03-05 | 68.20 | 69.07 | 67.04 | 68.40 | 48.53 | qfq | 2,641,273 | 180,043,413 | 1.36% |
| 2026-03-04 | 65.00 | 67.99 | 65.00 | 67.48 | 47.88 | qfq | 3,233,083 | 216,230,778 | 2.40% |
| 2026-03-03 | 71.90 | 73.40 | 65.50 | 65.90 | 46.76 | qfq | 3,961,677 | 271,537,119 | -8.74% |
| 2026-03-02 | 70.47 | 75.88 | 70.15 | 72.21 | 51.23 | qfq | 3,109,298 | 227,477,991 | -0.48% |
| 2026-02-27 | 68.00 | 72.78 | 67.90 | 72.56 | 51.48 | qfq | 2,773,434 | 197,200,684 | 5.90% |
| 2026-02-26 | 68.12 | 69.40 | 67.79 | 68.52 | 48.62 | qfq | 1,857,981 | 127,539,811 | 0.97% |
| 2026-02-25 | 70.50 | 70.69 | 67.40 | 67.86 | 48.15 | qfq | 3,358,218 | 229,179,297 | -3.08% |
| 2026-02-24 | 71.00 | 73.00 | 69.69 | 70.02 | 49.68 | qfq | 2,490,120 | 176,320,399 | -1.37% |
| 2026-02-13 | 73.11 | 75.20 | 70.51 | 70.99 | 50.37 | qfq | 3,433,488 | 247,717,159 | -3.96% |
| 2026-02-12 | 79.89 | 79.89 | 72.61 | 73.92 | 52.45 | qfq | 6,096,120 | 456,444,360 | -7.60% |
| 2026-02-11 | 76.46 | 80.88 | 75.65 | 80.00 | 56.76 | qfq | 5,067,978 | 396,745,498 | 4.09% |
| 2026-02-10 | 75.85 | 77.99 | 73.63 | 76.86 | 54.53 | qfq | 2,781,461 | 212,102,322 | 0.51% |
| 2026-02-09 | 76.91 | 76.92 | 71.82 | 76.47 | 54.26 | qfq | 4,358,290 | 321,695,121 | 3.30% |
| 2026-02-06 | 74.97 | 79.90 | 73.68 | 74.03 | 52.53 | qfq | 4,207,135 | 320,552,890 | -3.17% |
| 2026-02-05 | 73.50 | 76.91 | 71.10 | 76.45 | 54.24 | qfq | 4,636,148 | 342,472,997 | 4.01% |
| 2026-02-04 | 73.23 | 73.98 | 71.88 | 73.50 | 52.15 | qfq | 3,730,060 | 272,257,246 | -1.53% |
| 2026-02-03 | 67.91 | 75.51 | 67.32 | 74.64 | 52.96 | qfq | 6,742,635 | 487,434,234 | 10.61% |
| 2026-02-02 | 66.80 | 71.38 | 66.80 | 67.48 | 47.88 | qfq | 3,598,299 | 247,371,256 | 2.60% |
| 2026-01-30 | 65.17 | 67.00 | 64.20 | 65.77 | 46.67 | qfq | 2,373,027 | 156,533,437 | 0.09% |
| 2026-01-29 | 65.82 | 68.32 | 65.16 | 65.71 | 46.62 | qfq | 2,303,282 | 153,733,523 | -0.36% |
| 2026-01-28 | 67.07 | 67.93 | 65.52 | 65.95 | 46.79 | qfq | 1,997,802 | 132,916,166 | -2.43% |
| 2026-01-27 | 64.65 | 68.68 | 64.38 | 67.59 | 47.96 | qfq | 3,233,994 | 215,857,155 | 4.99% |
| 2026-01-26 | 67.09 | 67.28 | 63.34 | 64.38 | 45.68 | qfq | 3,197,628 | 207,248,952 | -4.34% |
| 2026-01-23 | 65.16 | 69.86 | 65.11 | 67.30 | 47.75 | qfq | 3,980,565 | 269,960,727 | 3.47% |
| 2026-01-22 | 65.00 | 65.89 | 64.19 | 65.04 | 46.15 | qfq | 1,579,701 | 102,875,710 | 0.06% |
| 2026-01-21 | 64.18 | 67.35 | 64.00 | 65.00 | 46.12 | qfq | 2,640,001 | 173,324,172 | 0.03% |
| 2026-01-20 | 64.00 | 65.85 | 63.07 | 64.98 | 46.11 | qfq | 2,892,794 | 186,782,410 | 2.27% |
| 2026-01-19 | 61.00 | 64.88 | 60.50 | 63.54 | 45.08 | qfq | 2,972,406 | 188,973,413 | 3.10% |
| 2026-01-16 | 66.00 | 68.67 | 61.00 | 61.63 | 43.73 | qfq | 5,204,335 | 325,844,938 | -3.78% |
| 2026-01-15 | 65.24 | 65.24 | 63.00 | 64.05 | 45.45 | qfq | 2,388,306 | 152,955,541 | -1.84% |
| 2026-01-14 | 62.53 | 68.25 | 62.53 | 65.25 | 46.30 | qfq | 4,695,517 | 307,594,782 | 2.35% |
| 2026-01-13 | 60.66 | 64.98 | 60.60 | 63.75 | 45.23 | qfq | 5,124,981 | 325,234,092 | 5.37% |
| 2026-01-12 | 59.50 | 61.29 | 58.36 | 60.50 | 42.93 | qfq | 2,989,785 | 179,645,602 | 3.70% |
| 2026-01-09 | 59.10 | 59.65 | 56.89 | 58.34 | 41.39 | qfq | 2,562,228 | 148,970,933 | -1.45% |
| 2026-01-08 | 55.79 | 60.17 | 55.50 | 59.20 | 42.00 | qfq | 4,333,040 | 254,063,091 | 4.45% |
| 2026-01-07 | 53.03 | 56.85 | 53.00 | 56.68 | 40.22 | qfq | 3,224,616 | 176,965,925 | 6.58% |
| 2026-01-06 | 53.07 | 53.30 | 52.18 | 53.18 | 37.73 | qfq | 1,745,629 | 91,957,442 | 0.09% |
| 2026-01-05 | 51.33 | 54.10 | 51.00 | 53.13 | 37.70 | qfq | 3,166,143 | 167,235,098 | 3.65% |
| 2025-12-31 | 51.35 | 51.88 | 51.20 | 51.26 | 36.37 | qfq | 1,133,383 | 58,281,726 | -0.18% |
| 2025-12-30 | 51.98 | 52.00 | 51.18 | 51.35 | 36.43 | qfq | 1,216,330 | 62,595,544 | -1.33% |
| 2025-12-29 | 51.30 | 52.48 | 51.30 | 52.04 | 36.92 | qfq | 1,339,793 | 69,733,688 | 1.44% |
| 2025-12-26 | 52.90 | 53.14 | 51.28 | 51.30 | 36.40 | qfq | 1,542,640 | 80,546,215 | -2.56% |
| 2025-12-25 | 52.29 | 52.78 | 51.88 | 52.65 | 37.36 | qfq | 784,280 | 41,025,675 | 0.57% |
| 2025-12-24 | 52.08 | 52.89 | 51.22 | 52.35 | 37.14 | qfq | 1,508,294 | 78,422,699 | 0.13% |
| 2025-12-23 | 52.47 | 52.80 | 51.84 | 52.28 | 37.09 | qfq | 954,059 | 49,768,256 | -0.13% |
| 2025-12-22 | 52.00 | 53.85 | 51.98 | 52.35 | 37.14 | qfq | 1,867,544 | 98,678,583 | 0.48% |
| 2025-12-19 | 52.00 | 52.50 | 52.00 | 52.10 | 36.97 | qfq | 522,514 | 27,278,017 | 0.19% |
| 2025-12-18 | 52.37 | 52.60 | 51.92 | 52.00 | 36.90 | qfq | 551,483 | 28,747,533 | -0.90% |
| 2025-12-17 | 52.22 | 52.79 | 51.96 | 52.47 | 37.23 | qfq | 964,400 | 50,580,335 | -0.36% |
| 2025-12-16 | 52.71 | 52.71 | 51.82 | 52.66 | 37.36 | qfq | 724,781 | 37,851,560 | -0.09% |
| 2025-12-15 | 52.08 | 52.96 | 52.08 | 52.71 | 37.40 | qfq | 1,017,501 | 53,358,302 | 0.38% |
| 2025-12-12 | 51.18 | 53.47 | 51.07 | 52.51 | 37.26 | qfq | 1,488,416 | 78,014,476 | 2.46% |
| 2025-12-11 | 51.12 | 52.87 | 50.64 | 51.25 | 36.36 | qfq | 1,209,028 | 62,584,272 | 0.25% |
| 2025-12-10 | 50.87 | 51.22 | 50.57 | 51.12 | 36.27 | qfq | 522,669 | 26,579,788 | 0.47% |
| 2025-12-09 | 52.02 | 52.28 | 50.86 | 50.88 | 36.10 | qfq | 1,009,696 | 52,036,501 | -2.32% |
| 2025-12-08 | 52.39 | 52.54 | 51.90 | 52.09 | 36.96 | qfq | 1,260,420 | 65,758,751 | -0.06% |
| 2025-12-05 | 51.88 | 52.22 | 51.60 | 52.12 | 36.98 | qfq | 787,372 | 40,935,867 | 0.58% |
| 2025-12-04 | 51.21 | 52.16 | 50.81 | 51.82 | 36.77 | qfq | 1,227,981 | 63,489,643 | 1.45% |
| 2025-12-03 | 50.94 | 51.45 | 50.25 | 51.08 | 36.24 | qfq | 1,064,878 | 54,186,032 | 0.65% |
| 2025-12-02 | 53.95 | 54.54 | 50.50 | 50.75 | 36.01 | qfq | 2,721,448 | 140,205,997 | -5.93% |
| 2025-12-01 | 54.00 | 54.61 | 53.75 | 53.95 | 38.28 | qfq | 758,110 | 40,980,739 | -0.31% |
| 2025-11-28 | 53.37 | 54.39 | 52.50 | 54.12 | 38.40 | qfq | 674,399 | 36,295,943 | 1.31% |
| 2025-11-27 | 55.00 | 55.43 | 53.40 | 53.42 | 37.90 | qfq | 1,570,600 | 85,090,248 | -2.96% |
| 2025-11-26 | 55.43 | 56.46 | 55.03 | 55.05 | 39.06 | qfq | 881,964 | 49,193,326 | -0.51% |
| 2025-11-25 | 55.80 | 56.42 | 55.00 | 55.33 | 39.26 | qfq | 859,126 | 47,863,701 | -1.14% |
| 2025-11-24 | 54.20 | 56.57 | 53.30 | 55.97 | 39.71 | qfq | 1,633,580 | 90,091,163 | 3.74% |
| 2025-11-21 | 54.92 | 55.13 | 52.01 | 53.95 | 38.28 | qfq | 1,764,320 | 94,145,851 | -1.94% |
| 2025-11-20 | 56.99 | 57.25 | 54.88 | 55.02 | 39.04 | qfq | 925,871 | 51,300,250 | -2.27% |
| 2025-11-19 | 57.71 | 57.91 | 56.10 | 56.30 | 39.95 | qfq | 1,037,983 | 58,907,704 | -2.41% |
| 2025-11-18 | 59.35 | 59.70 | 57.26 | 57.69 | 40.93 | qfq | 1,473,630 | 85,545,006 | -3.11% |
| 2025-11-17 | 59.16 | 60.39 | 58.80 | 59.54 | 42.25 | qfq | 1,549,711 | 92,095,521 | -0.32% |
| 2025-11-14 | 62.60 | 62.60 | 59.69 | 59.73 | 42.38 | qfq | 2,348,212 | 142,550,257 | -4.28% |
| 2025-11-13 | 57.65 | 64.10 | 57.65 | 62.40 | 44.27 | qfq | 4,778,359 | 295,010,347 | 8.67% |
| 2025-11-12 | 57.29 | 58.78 | 56.79 | 57.42 | 40.74 | qfq | 1,771,549 | 102,495,050 | -0.10% |
| 2025-11-11 | 58.82 | 61.70 | 57.20 | 57.48 | 40.78 | qfq | 1,992,705 | 117,647,591 | 0.52% |
| 2025-11-10 | 58.50 | 58.97 | 56.91 | 57.18 | 40.57 | qfq | 1,361,425 | 78,153,447 | -2.12% |
| 2025-11-07 | 58.98 | 59.41 | 58.00 | 58.42 | 41.45 | qfq | 1,460,062 | 85,524,468 | -1.65% |
| 2025-11-06 | 61.00 | 61.75 | 59.00 | 59.40 | 42.15 | qfq | 1,778,675 | 106,587,132 | -0.69% |
| 2025-11-05 | 56.91 | 60.33 | 56.50 | 59.81 | 42.44 | qfq | 2,634,761 | 154,734,855 | 4.78% |
| 2025-11-04 | 57.93 | 58.47 | 56.50 | 57.08 | 40.50 | qfq | 1,403,590 | 80,401,352 | -0.95% |
| 2025-11-03 | 59.90 | 60.30 | 57.38 | 57.63 | 40.89 | qfq | 1,850,903 | 107,664,791 | -3.77% |
| 2025-10-31 | 58.59 | 60.87 | 58.08 | 59.89 | 42.49 | qfq | 2,246,900 | 134,290,263 | 2.10% |
| 2025-10-30 | 58.00 | 60.26 | 57.15 | 58.66 | 41.62 | qfq | 2,608,187 | 153,000,970 | 1.59% |
| 2025-10-29 | 57.88 | 57.88 | 55.90 | 57.74 | 40.97 | qfq | 1,618,659 | 92,057,650 | 0.89% |
| 2025-10-28 | 55.96 | 59.04 | 55.96 | 57.23 | 40.61 | qfq | 2,698,660 | 156,163,519 | 2.18% |
| 2025-10-27 | 55.40 | 56.20 | 54.58 | 56.01 | 39.74 | qfq | 1,526,270 | 84,563,473 | 0.74% |
| 2025-10-24 | 54.11 | 55.85 | 54.05 | 55.60 | 39.45 | qfq | 1,374,960 | 75,852,825 | 2.98% |
| 2025-10-23 | 55.30 | 55.30 | 52.86 | 53.99 | 38.31 | qfq | 1,219,722 | 65,319,995 | -1.62% |
| 2025-10-22 | 55.00 | 55.33 | 54.51 | 54.88 | 38.94 | qfq | 740,896 | 40,653,434 | -1.06% |
| 2025-10-21 | 54.63 | 55.59 | 54.63 | 55.47 | 39.36 | qfq | 857,571 | 47,290,800 | 1.59% |
| 2025-10-20 | 54.83 | 55.60 | 53.94 | 54.60 | 38.74 | qfq | 1,195,336 | 65,542,955 | -0.38% |
| 2025-10-17 | 56.09 | 56.42 | 54.50 | 54.81 | 38.89 | qfq | 1,775,886 | 97,983,848 | -2.28% |
| 2025-10-16 | 58.56 | 58.67 | 55.70 | 56.09 | 39.80 | qfq | 1,847,292 | 105,536,448 | -4.85% |
| 2025-10-15 | 56.33 | 59.14 | 55.40 | 58.95 | 41.83 | qfq | 2,014,123 | 115,622,441 | 4.65% |
| 2025-10-14 | 58.27 | 58.88 | 56.10 | 56.33 | 39.97 | qfq | 1,656,908 | 95,634,293 | -1.73% |
| 2025-10-13 | 56.95 | 59.45 | 56.51 | 57.32 | 40.67 | qfq | 1,835,520 | 105,754,843 | -1.65% |
| 2025-10-10 | 58.32 | 59.80 | 57.94 | 58.28 | 41.35 | qfq | 1,398,899 | 82,126,835 | -0.63% |
| 2025-10-09 | 60.67 | 60.68 | 58.38 | 58.65 | 41.61 | qfq | 2,481,732 | 146,780,392 | -2.38% |
| 2025-09-30 | 60.30 | 60.77 | 59.71 | 60.08 | 42.63 | qfq | 1,259,988 | 75,735,742 | -0.36% |
| 2025-09-29 | 60.85 | 61.62 | 59.09 | 60.30 | 42.78 | qfq | 2,428,180 | 145,996,715 | -1.07% |
| 2025-09-26 | 63.41 | 63.47 | 60.81 | 60.95 | 43.25 | qfq | 2,163,884 | 133,962,298 | -4.54% |
| 2025-09-25 | 60.00 | 64.40 | 60.00 | 63.85 | 45.30 | qfq | 3,726,308 | 233,937,688 | 6.63% |
| 2025-09-24 | 59.79 | 60.39 | 58.51 | 59.88 | 42.49 | qfq | 1,757,516 | 104,957,260 | 0.15% |
| 2025-09-23 | 58.01 | 59.90 | 57.23 | 59.79 | 42.42 | qfq | 3,127,838 | 183,395,265 | 3.57% |
| 2025-09-22 | 58.63 | 59.87 | 57.17 | 57.73 | 40.96 | qfq | 1,864,648 | 108,269,445 | -1.05% |
| 2025-09-19 | 59.11 | 60.39 | 58.10 | 58.34 | 41.39 | qfq | 2,807,143 | 166,033,432 | -1.32% |
| 2025-09-18 | 60.70 | 62.67 | 58.94 | 59.12 | 41.95 | qfq | 2,908,433 | 176,088,514 | -2.67% |
| 2025-09-17 | 61.08 | 61.81 | 59.93 | 60.74 | 43.10 | qfq | 2,665,095 | 162,038,532 | -0.43% |
| 2025-09-16 | 58.88 | 62.00 | 58.38 | 61.00 | 43.28 | qfq | 3,456,784 | 207,581,827 | 3.11% |
| 2025-09-15 | 57.09 | 60.50 | 56.70 | 59.16 | 41.98 | qfq | 3,243,758 | 191,594,334 | 4.47% |
| 2025-09-12 | 57.53 | 58.66 | 56.62 | 56.63 | 40.18 | qfq | 1,779,803 | 102,091,761 | -1.82% |
| 2025-09-11 | 56.74 | 58.58 | 55.80 | 57.68 | 40.93 | qfq | 3,053,893 | 175,153,075 | 1.93% |
| 2025-09-10 | 57.44 | 57.96 | 56.15 | 56.59 | 40.15 | qfq | 1,701,170 | 96,548,771 | -1.51% |
| 2025-09-09 | 58.42 | 58.99 | 57.37 | 57.46 | 40.77 | qfq | 2,006,871 | 116,778,290 | -2.28% |
| 2025-09-08 | 59.40 | 59.45 | 56.97 | 58.80 | 41.72 | qfq | 3,904,453 | 226,631,196 | -0.99% |
| 2025-09-05 | 53.04 | 59.94 | 52.60 | 59.39 | 42.14 | qfq | 5,830,706 | 332,219,460 | 11.99% |
| 2025-09-04 | 52.54 | 55.00 | 52.31 | 53.03 | 37.46 | qfq | 3,434,092 | 185,484,914 | 0.91% |
| 2025-09-03 | 53.83 | 54.30 | 52.01 | 52.55 | 37.12 | qfq | 2,688,317 | 142,622,550 | -3.06% |
| 2025-09-02 | 55.87 | 56.19 | 53.00 | 54.21 | 38.30 | qfq | 3,380,648 | 182,386,254 | -3.30% |
| 2025-09-01 | 57.12 | 58.10 | 55.88 | 56.06 | 39.60 | qfq | 3,551,685 | 201,386,498 | -2.15% |
| 2025-08-29 | 54.99 | 57.29 | 54.52 | 57.29 | 40.47 | qfq | 3,738,414 | 209,380,241 | 3.94% |
| 2025-08-28 | 55.70 | 56.23 | 53.50 | 55.12 | 38.94 | qfq | 2,984,131 | 163,503,104 | -1.04% |
| 2025-08-27 | 54.50 | 58.59 | 54.50 | 55.70 | 39.35 | qfq | 5,523,841 | 313,333,208 | 2.75% |
| 2025-08-26 | 54.02 | 56.00 | 53.65 | 54.21 | 38.30 | qfq | 2,165,309 | 118,232,349 | 0.39% |
| 2025-08-25 | 55.88 | 57.30 | 53.40 | 54.00 | 38.15 | qfq | 3,698,646 | 202,259,720 | 0.75% |
| 2025-08-22 | 52.25 | 53.90 | 51.84 | 53.60 | 37.87 | qfq | 2,081,495 | 110,178,595 | 2.39% |
| 2025-08-21 | 52.80 | 53.54 | 52.05 | 52.35 | 36.98 | qfq | 1,374,992 | 72,594,369 | -0.68% |
| 2025-08-20 | 50.99 | 52.79 | 50.61 | 52.71 | 37.24 | qfq | 1,884,494 | 97,398,034 | 3.27% |
| 2025-08-19 | 51.22 | 51.88 | 50.59 | 51.04 | 36.06 | qfq | 1,629,191 | 83,298,622 | -0.35% |
| 2025-08-18 | 51.24 | 52.28 | 50.97 | 51.22 | 36.18 | qfq | 1,805,510 | 93,067,185 | 1.07% |
| 2025-08-15 | 50.00 | 51.18 | 49.82 | 50.68 | 35.80 | qfq | 1,404,528 | 70,939,788 | 0.54% |
| 2025-08-14 | 51.08 | 51.16 | 49.80 | 50.41 | 35.61 | qfq | 2,952,419 | 148,708,537 | -2.31% |
| 2025-08-13 | 51.46 | 51.70 | 48.06 | 51.60 | 36.45 | qfq | 5,727,522 | 285,466,572 | 0.19% |
| 2025-08-12 | 51.99 | 52.01 | 50.87 | 51.50 | 36.38 | qfq | 1,120,335 | 57,469,443 | -1.06% |
| 2025-08-11 | 51.36 | 52.37 | 51.32 | 52.05 | 36.77 | qfq | 963,601 | 50,007,261 | 1.36% |
| 2025-08-08 | 52.94 | 52.94 | 51.10 | 51.35 | 36.28 | qfq | 1,491,003 | 77,079,515 | -3.11% |
| 2025-08-07 | 53.30 | 53.90 | 52.60 | 53.00 | 37.44 | qfq | 1,230,742 | 65,412,272 | -1.12% |
| 2025-08-06 | 51.82 | 53.77 | 51.66 | 53.60 | 37.87 | qfq | 2,805,887 | 149,217,341 | 3.10% |
| 2025-08-05 | 53.16 | 53.29 | 51.65 | 51.99 | 36.73 | qfq | 1,239,661 | 64,874,411 | 1.31% |
| 2025-08-04 | 50.29 | 51.45 | 50.29 | 51.32 | 36.26 | qfq | 862,224 | 44,026,228 | 1.04% |
| 2025-08-01 | 50.46 | 51.28 | 50.30 | 50.79 | 35.88 | qfq | 947,578 | 48,111,652 | 0.49% |
| 2025-07-31 | 51.70 | 52.04 | 50.45 | 50.54 | 35.70 | qfq | 1,401,380 | 72,020,550 | -2.45% |
| 2025-07-30 | 52.37 | 52.70 | 51.41 | 51.81 | 36.60 | qfq | 1,133,444 | 58,956,510 | -1.67% |
| 2025-07-29 | 52.58 | 53.58 | 52.42 | 52.69 | 37.22 | qfq | 1,283,005 | 67,956,475 | 0.21% |
| 2025-07-28 | 53.27 | 53.80 | 52.21 | 52.58 | 37.15 | qfq | 1,157,525 | 61,243,356 | -1.92% |
| 2025-07-25 | 52.55 | 54.19 | 52.15 | 53.61 | 37.87 | qfq | 2,002,330 | 107,446,425 | 2.60% |
| 2025-07-24 | 52.60 | 52.89 | 51.50 | 52.25 | 36.91 | qfq | 2,157,808 | 112,547,417 | -0.65% |
| 2025-07-23 | 53.71 | 53.95 | 52.30 | 52.59 | 37.15 | qfq | 1,312,680 | 69,384,791 | -2.47% |
| 2025-07-22 | 53.35 | 54.25 | 53.12 | 53.92 | 38.09 | qfq | 1,081,339 | 58,087,084 | 0.77% |
| 2025-07-21 | 54.03 | 54.30 | 53.01 | 53.51 | 37.80 | qfq | 1,380,284 | 73,764,563 | -0.94% |
| 2025-07-18 | 54.88 | 54.88 | 53.39 | 54.02 | 38.16 | qfq | 1,487,807 | 80,214,312 | -0.41% |
| 2025-07-17 | 55.49 | 55.88 | 53.66 | 54.24 | 38.32 | qfq | 1,527,805 | 82,818,199 | -0.70% |
| 2025-07-16 | 51.88 | 55.99 | 51.48 | 54.62 | 38.59 | qfq | 3,723,810 | 201,449,171 | 6.16% |
| 2025-07-15 | 52.01 | 52.31 | 51.36 | 51.45 | 36.35 | qfq | 1,282,222 | 66,251,878 | -1.10% |
| 2025-07-14 | 51.70 | 52.45 | 51.36 | 52.02 | 36.75 | qfq | 1,168,229 | 60,714,250 | 0.27% |
| 2025-07-11 | 52.23 | 52.23 | 50.82 | 51.88 | 36.65 | qfq | 2,124,591 | 109,604,446 | -0.63% |
| 2025-07-10 | 53.41 | 53.70 | 51.65 | 52.21 | 36.88 | qfq | 2,125,412 | 111,045,790 | -2.97% |
| 2025-07-09 | 54.52 | 56.25 | 53.71 | 53.81 | 38.01 | qfq | 1,842,247 | 100,314,355 | -2.15% |
| 2025-07-08 | 54.16 | 56.19 | 53.03 | 54.99 | 38.85 | qfq | 3,103,080 | 169,241,199 | 1.31% |
| 2025-07-07 | 52.35 | 56.00 | 52.03 | 54.28 | 38.35 | qfq | 3,788,975 | 207,148,115 | 4.75% |
| 2025-07-04 | 52.90 | 53.40 | 51.71 | 51.82 | 36.61 | qfq | 1,393,960 | 73,295,836 | -2.04% |
| 2025-07-03 | 51.48 | 53.45 | 51.11 | 52.90 | 37.37 | qfq | 1,552,056 | 81,599,869 | 3.02% |
| 2025-07-02 | 53.21 | 53.58 | 51.21 | 51.35 | 36.28 | qfq | 1,631,935 | 85,179,273 | -4.52% |
| 2025-07-01 | 51.52 | 53.88 | 50.25 | 53.78 | 37.99 | qfq | 2,685,066 | 141,036,624 | 4.06% |
| 2025-06-30 | 51.74 | 52.34 | 51.00 | 51.68 | 36.51 | qfq | 1,314,284 | 67,750,944 | 1.15% |
| 2025-06-27 | 51.20 | 51.53 | 50.80 | 51.09 | 36.09 | qfq | 931,716 | 47,595,955 | -0.21% |
| 2025-06-26 | 50.68 | 52.14 | 50.00 | 51.20 | 36.17 | qfq | 2,119,824 | 109,057,490 | 1.53% |
| 2025-06-25 | 49.50 | 50.80 | 49.00 | 50.43 | 35.63 | qfq | 1,751,404 | 87,801,264 | 1.78% |
| 2025-06-24 | 49.65 | 50.43 | 49.20 | 49.55 | 35.00 | qfq | 1,761,252 | 87,310,045 | -0.20% |
| 2025-06-23 | 49.30 | 50.25 | 48.65 | 49.65 | 35.08 | qfq | 1,177,444 | 58,368,595 | 1.12% |
| 2025-06-20 | 50.03 | 50.69 | 49.00 | 49.10 | 34.69 | qfq | 1,541,020 | 76,856,417 | -2.44% |
| 2025-06-19 | 49.59 | 52.15 | 49.56 | 50.33 | 35.56 | qfq | 2,237,480 | 113,472,461 | 0.94% |
| 2025-06-18 | 50.54 | 51.03 | 48.93 | 49.86 | 35.22 | qfq | 2,685,915 | 134,192,327 | -2.04% |
| 2025-06-17 | 50.80 | 51.70 | 49.80 | 50.90 | 35.96 | qfq | 1,970,781 | 99,999,739 | 0.20% |
| 2025-06-16 | 48.72 | 50.92 | 48.43 | 50.80 | 35.89 | qfq | 2,131,533 | 106,385,244 | 3.89% |
| 2025-06-13 | 49.95 | 50.17 | 48.52 | 48.90 | 34.55 | qfq | 1,966,356 | 96,829,826 | -2.32% |
| 2025-06-12 | 48.76 | 50.66 | 48.19 | 50.06 | 35.36 | qfq | 2,531,615 | 125,776,470 | 2.16% |
| 2025-06-11 | 47.04 | 49.65 | 47.04 | 49.00 | 34.62 | qfq | 3,425,124 | 166,572,174 | 3.75% |
| 2025-06-10 | 47.59 | 47.96 | 46.82 | 47.23 | 33.37 | qfq | 1,754,408 | 82,956,476 | -0.99% |
| 2025-06-09 | 47.87 | 48.20 | 47.44 | 47.70 | 33.70 | qfq | 2,087,884 | 99,611,605 | -0.31% |
| 2025-06-06 | 48.78 | 49.53 | 47.80 | 47.85 | 33.80 | qfq | 2,569,756 | 124,058,379 | -3.06% |
| 2025-06-05 | 49.99 | 50.40 | 48.40 | 49.36 | 34.87 | qfq | 4,705,904 | 232,780,664 | 4.16% |
| 2025-06-04 | 47.70 | 48.70 | 47.18 | 47.39 | 33.48 | qfq | 1,623,446 | 77,779,110 | 0.51% |
| 2025-06-03 | 46.53 | 47.44 | 46.17 | 47.15 | 33.31 | qfq | 1,543,556 | 72,357,893 | 0.17% |
| 2025-05-30 | 47.44 | 48.20 | 46.62 | 47.07 | 33.25 | qfq | 1,665,298 | 79,097,482 | -0.19% |
| 2025-05-29 | 47.40 | 48.40 | 46.88 | 47.16 | 33.32 | qfq | 2,337,995 | 110,945,888 | -0.51% |
| 2025-05-28 | 47.55 | 48.66 | 47.10 | 47.40 | 33.49 | qfq | 1,730,292 | 82,751,396 | -0.75% |
| 2025-05-27 | 47.70 | 48.95 | 47.34 | 47.76 | 33.74 | qfq | 1,649,896 | 79,068,383 | 0.15% |
| 2025-05-26 | 47.46 | 48.17 | 47.25 | 47.69 | 33.69 | qfq | 1,095,964 | 52,246,278 | 0.44% |
| 2025-05-23 | 47.87 | 48.65 | 47.45 | 47.48 | 33.54 | qfq | 1,297,608 | 62,289,480 | -0.65% |
| 2025-05-22 | 48.39 | 49.09 | 47.67 | 47.79 | 33.76 | qfq | 1,531,748 | 73,769,937 | -1.99% |
| 2025-05-21 | 49.91 | 50.22 | 48.62 | 48.76 | 34.45 | qfq | 1,367,414 | 66,974,310 | -2.21% |
| 2025-05-20 | 49.17 | 50.39 | 48.40 | 49.86 | 35.22 | qfq | 2,305,448 | 114,285,437 | 1.36% |
| 2025-05-19 | 49.06 | 49.94 | 48.70 | 49.19 | 34.75 | qfq | 2,240,440 | 110,245,878 | -0.28% |
| 2025-05-16 | 48.99 | 49.80 | 47.87 | 49.33 | 34.85 | qfq | 2,398,718 | 117,390,286 | -15.98% |
| 2025-05-15 | 60.10 | 60.28 | 58.41 | 58.71 | 34.29 | qfq | 2,152,870 | 127,353,053 | -2.60% |
| 2025-05-14 | 62.59 | 63.12 | 59.84 | 60.28 | 35.20 | qfq | 2,467,742 | 150,603,652 | -4.01% |
| 2025-05-13 | 63.70 | 64.48 | 61.62 | 62.80 | 36.67 | qfq | 1,741,495 | 109,246,783 | -1.40% |
| 2025-05-12 | 63.15 | 64.99 | 62.70 | 63.69 | 37.19 | qfq | 1,884,402 | 120,328,156 | 1.18% |
| 2025-05-09 | 63.91 | 64.50 | 62.22 | 62.95 | 36.76 | qfq | 2,468,592 | 156,088,212 | -3.15% |
| 2025-05-08 | 67.30 | 68.94 | 63.50 | 65.00 | 37.96 | qfq | 3,271,506 | 213,307,046 | -3.58% |
| 2025-05-07 | 64.69 | 69.68 | 63.88 | 67.41 | 39.37 | qfq | 3,255,125 | 216,974,126 | 3.95% |
| 2025-05-06 | 62.20 | 65.78 | 62.20 | 64.85 | 37.87 | qfq | 2,370,675 | 152,918,194 | 4.50% |
| 2025-04-30 | 60.70 | 63.98 | 60.70 | 62.06 | 36.24 | qfq | 2,220,600 | 139,282,459 | 2.26% |
| 2025-04-29 | 60.50 | 61.65 | 58.45 | 60.69 | 35.44 | qfq | 2,371,040 | 142,251,475 | 0.31% |
| 2025-04-28 | 61.24 | 63.85 | 59.81 | 60.50 | 35.33 | qfq | 2,505,920 | 154,088,178 | -3.37% |
| 2025-04-25 | 61.41 | 64.00 | 60.80 | 62.61 | 36.56 | qfq | 3,041,479 | 189,728,103 | 2.32% |
| 2025-04-24 | 60.26 | 62.79 | 59.20 | 61.19 | 35.73 | qfq | 2,835,283 | 173,134,052 | 1.54% |
| 2025-04-23 | 60.37 | 60.97 | 59.13 | 60.26 | 35.19 | qfq | 2,162,660 | 129,626,573 | -0.12% |
| 2025-04-22 | 62.60 | 63.18 | 60.06 | 60.33 | 35.23 | qfq | 2,318,840 | 141,792,995 | -3.63% |
| 2025-04-21 | 61.93 | 64.20 | 61.12 | 62.60 | 36.56 | qfq | 3,117,900 | 195,591,746 | 0.14% |
| 2025-04-18 | 63.51 | 63.71 | 61.66 | 62.51 | 36.51 | qfq | 3,332,610 | 208,606,152 | -1.74% |
| 2025-04-17 | 56.17 | 66.06 | 56.17 | 63.62 | 37.15 | qfq | 6,590,941 | 403,092,704 | 11.65% |
| 2025-04-16 | 58.70 | 58.90 | 56.06 | 56.98 | 33.28 | qfq | 2,573,400 | 146,752,127 | -3.91% |
| 2025-04-15 | 58.00 | 59.67 | 56.51 | 59.30 | 34.63 | qfq | 3,624,175 | 210,238,662 | 1.14% |
| 2025-04-14 | 57.05 | 60.24 | 56.80 | 58.63 | 34.24 | qfq | 5,019,460 | 295,440,040 | 4.19% |
| 2025-04-11 | 55.00 | 57.05 | 54.22 | 56.27 | 32.86 | qfq | 3,920,780 | 218,720,484 | 1.75% |
| 2025-04-10 | 56.86 | 57.55 | 54.20 | 55.30 | 32.29 | qfq | 6,112,324 | 341,639,380 | -2.52% |
| 2025-04-09 | 47.47 | 58.90 | 47.47 | 56.73 | 33.13 | qfq | 7,116,595 | 394,161,878 | 14.61% |
| 2025-04-08 | 49.13 | 50.80 | 47.86 | 49.50 | 28.91 | qfq | 2,862,200 | 141,412,344 | 3.00% |
| 2025-04-07 | 47.10 | 51.00 | 46.51 | 48.06 | 28.07 | qfq | 4,503,920 | 219,701,545 | -7.22% |
| 2025-04-03 | 51.66 | 52.79 | 50.17 | 51.80 | 30.25 | qfq | 3,798,383 | 195,583,904 | -1.99% |
| 2025-04-02 | 50.39 | 54.00 | 50.37 | 52.85 | 30.86 | qfq | 5,400,320 | 284,827,499 | 4.04% |
| 2025-04-01 | 49.62 | 51.99 | 48.96 | 50.80 | 29.67 | qfq | 4,075,000 | 206,220,550 | 2.83% |
| 2025-03-31 | 48.23 | 50.71 | 47.39 | 49.40 | 28.85 | qfq | 2,572,950 | 126,725,863 | 3.39% |
| 2025-03-28 | 48.61 | 48.95 | 47.31 | 47.78 | 27.90 | qfq | 989,600 | 47,522,710 | -1.69% |
| 2025-03-27 | 48.79 | 49.46 | 47.19 | 48.60 | 28.38 | qfq | 1,611,540 | 77,797,116 | -0.43% |
| 2025-03-26 | 46.14 | 50.28 | 45.81 | 48.81 | 28.50 | qfq | 2,849,056 | 138,025,110 | 5.42% |
| 2025-03-25 | 47.19 | 47.49 | 45.90 | 46.30 | 27.04 | qfq | 850,800 | 39,612,902 | -1.45% |
| 2025-03-24 | 48.06 | 48.30 | 46.02 | 46.98 | 27.44 | qfq | 1,011,600 | 47,743,332 | -1.05% |
| 2025-03-21 | 48.22 | 48.49 | 47.35 | 47.48 | 27.73 | qfq | 1,096,520 | 52,349,688 | -2.08% |
| 2025-03-20 | 49.33 | 49.33 | 48.34 | 48.49 | 28.32 | qfq | 1,052,538 | 51,239,795 | -1.70% |
| 2025-03-19 | 48.70 | 50.79 | 48.55 | 49.33 | 28.81 | qfq | 1,312,056 | 65,146,815 | 0.63% |
| 2025-03-18 | 48.86 | 49.45 | 48.54 | 49.02 | 28.63 | qfq | 900,118 | 44,056,143 | 0.64% |
| 2025-03-17 | 48.79 | 49.49 | 47.88 | 48.71 | 28.45 | qfq | 1,711,728 | 83,154,619 | 0.21% |
| 2025-03-14 | 49.41 | 49.79 | 48.11 | 48.61 | 28.39 | qfq | 1,979,080 | 96,585,098 | -1.54% |
| 2025-03-13 | 51.47 | 51.66 | 49.05 | 49.37 | 28.83 | qfq | 1,542,190 | 76,909,278 | -4.25% |
| 2025-03-12 | 50.08 | 52.50 | 50.00 | 51.56 | 30.11 | qfq | 1,716,320 | 88,103,866 | 2.96% |
| 2025-03-11 | 49.87 | 50.55 | 49.00 | 50.08 | 29.25 | qfq | 923,083 | 45,955,666 | -0.12% |
| 2025-03-10 | 50.47 | 50.60 | 49.50 | 50.14 | 29.28 | qfq | 1,096,200 | 54,767,848 | -0.58% |
| 2025-03-07 | 50.55 | 51.38 | 49.81 | 50.43 | 29.45 | qfq | 1,443,130 | 72,987,510 | -0.79% |
| 2025-03-06 | 51.30 | 52.42 | 50.54 | 50.83 | 29.68 | qfq | 1,961,470 | 100,632,818 | 0.08% |
| 2025-03-05 | 52.20 | 52.50 | 49.63 | 50.79 | 29.66 | qfq | 2,690,440 | 136,199,980 | -2.61% |
| 2025-03-04 | 50.60 | 52.36 | 50.40 | 52.15 | 30.46 | qfq | 2,515,260 | 129,695,932 | 2.34% |
| 2025-03-03 | 50.57 | 52.00 | 48.68 | 50.96 | 29.76 | qfq | 3,311,843 | 168,551,404 | 2.33% |
| 2025-02-28 | 49.20 | 50.97 | 48.49 | 49.80 | 29.08 | qfq | 3,018,340 | 150,410,290 | 0.93% |
| 2025-02-27 | 49.26 | 49.90 | 47.62 | 49.34 | 28.81 | qfq | 2,118,376 | 103,570,237 | -0.26% |
| 2025-02-26 | 48.91 | 49.60 | 48.30 | 49.47 | 28.89 | qfq | 1,702,620 | 83,294,996 | 1.14% |
| 2025-02-25 | 48.81 | 50.19 | 48.35 | 48.91 | 28.56 | qfq | 1,525,783 | 75,089,847 | -1.57% |
| 2025-02-24 | 49.75 | 49.98 | 48.20 | 49.69 | 29.02 | qfq | 2,263,757 | 111,358,537 | 0.49% |
| 2025-02-21 | 48.90 | 49.80 | 48.50 | 49.45 | 28.88 | qfq | 1,946,268 | 95,931,959 | 1.04% |
| 2025-02-20 | 49.23 | 49.49 | 47.80 | 48.94 | 28.58 | qfq | 2,065,380 | 100,206,068 | -0.55% |
| 2025-02-19 | 49.00 | 49.39 | 47.80 | 49.21 | 28.74 | qfq | 3,754,828 | 181,935,099 | 1.80% |
| 2025-02-18 | 51.44 | 52.52 | 48.17 | 48.34 | 28.23 | qfq | 4,808,761 | 241,533,747 | -4.99% |
| 2025-02-17 | 48.15 | 51.57 | 48.04 | 50.88 | 29.71 | qfq | 4,583,281 | 229,694,058 | 5.58% |
| 2025-02-14 | 46.67 | 49.48 | 46.00 | 48.19 | 28.14 | qfq | 3,444,900 | 164,765,801 | 4.08% |
| 2025-02-13 | 46.57 | 46.94 | 45.80 | 46.30 | 27.04 | qfq | 2,488,992 | 115,302,887 | -0.60% |
| 2025-02-12 | 46.80 | 47.73 | 46.00 | 46.58 | 27.20 | qfq | 3,233,832 | 151,518,178 | 0.04% |
| 2025-02-11 | 48.47 | 48.70 | 46.51 | 46.56 | 27.19 | qfq | 4,498,760 | 211,971,428 | -4.39% |
| 2025-02-10 | 47.88 | 52.55 | 47.66 | 48.70 | 28.44 | qfq | 7,155,330 | 353,434,868 | 11.16% |
| 2025-02-07 | 43.03 | 44.80 | 43.03 | 43.81 | 25.58 | qfq | 2,400,440 | 105,230,826 | 1.91% |
| 2025-02-06 | 42.42 | 43.15 | 41.81 | 42.99 | 25.11 | qfq | 1,122,740 | 48,018,421 | 1.34% |
| 2025-02-05 | 41.41 | 43.17 | 41.41 | 42.42 | 24.77 | qfq | 1,448,153 | 61,019,838 | 3.97% |
| 2025-01-27 | 41.60 | 42.82 | 40.80 | 40.80 | 23.83 | qfq | 1,228,400 | 51,387,271 | -1.81% |
| 2025-01-24 | 40.51 | 41.88 | 40.24 | 41.55 | 24.27 | qfq | 933,131 | 38,462,712 | 1.64% |
| 2025-01-23 | 40.75 | 41.79 | 40.75 | 40.88 | 23.87 | qfq | 1,116,320 | 46,121,487 | 1.19% |
| 2025-01-22 | 41.42 | 41.42 | 40.20 | 40.40 | 23.59 | qfq | 978,500 | 39,789,871 | -2.65% |
| 2025-01-21 | 42.00 | 42.00 | 40.85 | 41.50 | 24.24 | qfq | 809,100 | 33,408,639 | -0.34% |
| 2025-01-20 | 41.73 | 42.39 | 41.50 | 41.64 | 24.32 | qfq | 661,200 | 27,626,887 | 0.17% |
| 2025-01-17 | 41.87 | 42.05 | 41.12 | 41.57 | 24.28 | qfq | 822,400 | 34,249,878 | -0.76% |
| 2025-01-16 | 42.39 | 43.23 | 41.41 | 41.89 | 24.46 | qfq | 930,244 | 39,360,773 | -1.13% |
| 2025-01-15 | 43.07 | 43.42 | 42.29 | 42.37 | 24.74 | qfq | 865,700 | 36,908,056 | -1.99% |
| 2025-01-14 | 41.90 | 43.42 | 41.68 | 43.23 | 25.25 | qfq | 1,400,514 | 59,778,939 | 3.64% |
| 2025-01-13 | 42.10 | 42.30 | 41.38 | 41.71 | 24.36 | qfq | 565,420 | 23,629,696 | -1.70% |
| 2025-01-10 | 43.19 | 43.51 | 41.78 | 42.43 | 24.78 | qfq | 1,218,920 | 51,894,300 | -1.76% |
| 2025-01-09 | 43.01 | 43.88 | 43.00 | 43.19 | 25.22 | qfq | 687,460 | 29,792,410 | -0.94% |
| 2025-01-08 | 42.45 | 43.88 | 41.10 | 43.60 | 25.46 | qfq | 2,208,900 | 93,753,976 | 2.25% |
| 2025-01-07 | 41.93 | 42.65 | 41.55 | 42.64 | 24.90 | qfq | 1,034,100 | 43,695,330 | 1.74% |
| 2025-01-06 | 41.69 | 42.78 | 40.77 | 41.91 | 24.48 | qfq | 973,700 | 40,702,037 | -0.21% |
| 2025-01-03 | 42.72 | 43.97 | 41.60 | 42.00 | 24.53 | qfq | 1,758,240 | 74,947,820 | -2.28% |
| 2025-01-02 | 45.00 | 45.00 | 42.59 | 42.98 | 25.10 | qfq | 1,911,233 | 83,330,009 | -5.54% |
| 2024-12-31 | 46.28 | 46.28 | 42.66 | 45.50 | 26.57 | qfq | 3,807,908 | 168,972,004 | -1.09% |
| 2024-12-30 | 46.81 | 46.90 | 45.56 | 46.00 | 26.86 | qfq | 2,173,570 | 100,176,181 | -2.34% |
| 2024-12-27 | 47.40 | 47.40 | 46.11 | 47.10 | 27.51 | qfq | 2,825,571 | 132,062,461 | -0.67% |
| 2024-12-26 | 45.94 | 47.78 | 45.53 | 47.42 | 27.69 | qfq | 4,121,727 | 193,625,178 | 3.22% |
| 2024-12-25 | 46.31 | 46.50 | 45.31 | 45.94 | 26.83 | qfq | 2,656,840 | 121,993,310 | -1.06% |
| 2024-12-24 | 44.10 | 46.99 | 44.10 | 46.43 | 27.11 | qfq | 4,307,784 | 199,023,448 | 5.12% |
| 2024-12-23 | 45.42 | 46.02 | 43.61 | 44.17 | 25.80 | qfq | 3,143,382 | 139,582,618 | -3.47% |
| 2024-12-20 | 44.03 | 46.50 | 43.41 | 45.76 | 26.72 | qfq | 3,238,656 | 146,813,681 | 4.40% |
| 2024-12-19 | 43.60 | 44.50 | 43.01 | 43.83 | 25.60 | qfq | 1,817,540 | 79,173,506 | -1.06% |
| 2024-12-18 | 43.91 | 45.18 | 42.95 | 44.30 | 25.87 | qfq | 2,078,356 | 91,715,629 | 0.50% |
| 2024-12-17 | 46.33 | 46.66 | 43.50 | 44.08 | 25.74 | qfq | 3,497,968 | 157,185,532 | -5.00% |
| 2024-12-16 | 44.88 | 46.95 | 44.46 | 46.40 | 27.10 | qfq | 4,842,513 | 222,479,646 | 4.39% |
| 2024-12-13 | 44.06 | 45.25 | 43.73 | 44.45 | 25.96 | qfq | 2,371,050 | 105,467,205 | 0.89% |
| 2024-12-12 | 44.05 | 44.88 | 43.68 | 44.06 | 25.73 | qfq | 1,991,741 | 87,965,910 | 0.02% |
| 2024-12-11 | 44.85 | 45.00 | 43.88 | 44.05 | 25.73 | qfq | 2,328,500 | 102,934,580 | -1.34% |
| 2024-12-10 | 47.00 | 47.65 | 44.45 | 44.65 | 26.08 | qfq | 4,336,226 | 197,087,537 | -1.50% |
| 2024-12-09 | 44.60 | 45.70 | 43.80 | 45.33 | 26.47 | qfq | 4,348,476 | 195,550,965 | 1.80% |
| 2024-12-06 | 44.22 | 45.50 | 44.04 | 44.53 | 26.01 | qfq | 5,388,730 | 241,655,039 | 1.39% |
| 2024-12-05 | 42.20 | 44.97 | 41.80 | 43.92 | 25.65 | qfq | 4,125,609 | 179,647,395 | 3.66% |
| 2024-12-04 | 43.49 | 44.09 | 42.17 | 42.37 | 24.74 | qfq | 3,741,408 | 161,320,723 | -2.69% |
| 2024-12-03 | 42.82 | 44.18 | 42.70 | 43.54 | 25.43 | qfq | 4,157,156 | 180,381,273 | 0.97% |
| 2024-12-02 | 42.03 | 43.12 | 41.56 | 43.12 | 25.18 | qfq | 4,143,471 | 176,484,294 | 2.40% |
| 2024-11-29 | 40.99 | 42.28 | 40.30 | 42.11 | 24.59 | qfq | 4,552,213 | 188,803,299 | 2.31% |
| 2024-11-28 | 42.58 | 42.66 | 41.06 | 41.16 | 24.04 | qfq | 4,881,649 | 203,584,548 | -3.52% |
| 2024-11-27 | 41.90 | 42.70 | 40.00 | 42.66 | 24.91 | qfq | 6,643,089 | 274,777,669 | -0.44% |
| 2024-11-26 | 45.33 | 45.80 | 42.42 | 42.85 | 25.02 | qfq | 10,040,953 | 437,757,003 | -6.42% |
| 2024-11-25 | 38.54 | 45.79 | 37.73 | 45.79 | 26.74 | qfq | 11,033,869 | 490,965,435 | 19.99% |
| 2024-11-22 | 40.00 | 40.15 | 38.15 | 38.16 | 22.29 | qfq | 1,607,216 | 62,875,644 | -4.60% |
| 2024-11-21 | 40.10 | 40.90 | 39.58 | 40.00 | 23.36 | qfq | 1,492,420 | 59,883,176 | -0.02% |
| 2024-11-20 | 39.60 | 40.30 | 39.45 | 40.01 | 23.37 | qfq | 1,111,600 | 44,344,363 | 0.50% |
| 2024-11-19 | 39.11 | 39.87 | 38.36 | 39.81 | 23.25 | qfq | 1,209,400 | 47,257,625 | 2.89% |
| 2024-11-18 | 40.92 | 41.35 | 38.69 | 38.69 | 22.59 | qfq | 2,170,439 | 85,600,776 | -6.09% |
| 2024-11-15 | 41.60 | 42.25 | 41.20 | 41.20 | 24.06 | qfq | 1,843,180 | 77,018,733 | -1.41% |
| 2024-11-14 | 43.50 | 43.93 | 41.58 | 41.79 | 24.41 | qfq | 2,312,980 | 97,729,331 | -3.26% |
| 2024-11-13 | 41.80 | 43.20 | 41.53 | 43.20 | 25.23 | qfq | 2,745,150 | 116,774,333 | 2.61% |
| 2024-11-12 | 43.60 | 44.06 | 41.61 | 42.10 | 24.59 | qfq | 2,784,420 | 119,332,164 | -3.79% |
| 2024-11-11 | 41.34 | 43.93 | 41.23 | 43.76 | 25.56 | qfq | 3,580,863 | 154,222,772 | 4.81% |
| 2024-11-08 | 42.00 | 42.80 | 41.60 | 41.75 | 24.38 | qfq | 2,426,590 | 102,238,672 | -0.05% |
| 2024-11-07 | 41.64 | 41.90 | 40.93 | 41.77 | 24.39 | qfq | 2,184,060 | 90,415,673 | -0.05% |
| 2024-11-06 | 41.15 | 43.36 | 41.15 | 41.79 | 24.41 | qfq | 3,039,544 | 128,588,806 | 0.43% |
| 2024-11-05 | 40.70 | 41.76 | 40.25 | 41.61 | 24.30 | qfq | 2,203,156 | 90,903,370 | 1.54% |
| 2024-11-04 | 38.94 | 41.28 | 38.65 | 40.98 | 23.93 | qfq | 2,301,840 | 92,148,953 | 5.32% |
| 2024-11-01 | 40.41 | 41.00 | 38.81 | 38.91 | 22.72 | qfq | 2,826,515 | 111,791,348 | -5.05% |
| 2024-10-31 | 41.20 | 42.09 | 40.52 | 40.98 | 23.93 | qfq | 3,061,800 | 126,507,476 | 1.79% |
| 2024-10-30 | 41.01 | 41.48 | 39.78 | 40.26 | 23.51 | qfq | 3,207,150 | 129,810,587 | -2.85% |
| 2024-10-29 | 42.68 | 43.17 | 41.01 | 41.44 | 24.20 | qfq | 4,207,714 | 175,178,147 | -3.34% |
| 2024-10-28 | 45.40 | 45.44 | 42.18 | 42.87 | 25.04 | qfq | 6,036,431 | 261,844,553 | -4.09% |
| 2024-10-25 | 42.79 | 45.08 | 42.38 | 44.70 | 26.10 | qfq | 4,717,121 | 207,390,241 | 3.57% |
| 2024-10-24 | 41.78 | 43.89 | 41.03 | 43.16 | 25.21 | qfq | 4,163,707 | 177,204,817 | 3.28% |
| 2024-10-23 | 41.20 | 42.81 | 40.30 | 41.79 | 24.41 | qfq | 4,103,380 | 170,816,441 | 2.48% |
| 2024-10-22 | 39.60 | 41.19 | 39.41 | 40.78 | 23.82 | qfq | 2,888,357 | 116,963,568 | 2.41% |
| 2024-10-21 | 39.84 | 40.79 | 39.55 | 39.82 | 23.25 | qfq | 3,015,919 | 120,851,155 | -0.05% |
| 2024-10-18 | 38.26 | 41.27 | 38.02 | 39.84 | 23.27 | qfq | 2,957,205 | 116,673,584 | 2.92% |
| 2024-10-17 | 39.52 | 39.70 | 38.68 | 38.71 | 22.61 | qfq | 1,614,948 | 63,191,830 | -0.13% |
| 2024-10-16 | 38.21 | 39.29 | 38.00 | 38.76 | 22.64 | qfq | 1,758,321 | 67,998,302 | -0.69% |
| 2024-10-15 | 40.01 | 40.80 | 38.90 | 39.03 | 22.79 | qfq | 2,524,833 | 100,447,648 | -3.75% |
| 2024-10-14 | 38.61 | 40.55 | 38.12 | 40.55 | 23.68 | qfq | 2,842,489 | 112,430,437 | 5.05% |
| 2024-10-11 | 39.19 | 40.57 | 38.30 | 38.60 | 22.54 | qfq | 2,415,133 | 95,054,745 | -3.98% |
| 2024-10-10 | 40.17 | 42.44 | 40.00 | 40.20 | 23.48 | qfq | 3,432,535 | 141,068,265 | 1.36% |
| 2024-10-09 | 45.00 | 45.00 | 39.54 | 39.66 | 23.16 | qfq | 4,999,031 | 212,224,867 | -16.77% |
| 2024-10-08 | 49.10 | 49.70 | 41.98 | 47.65 | 27.83 | qfq | 8,200,046 | 374,200,175 | 13.56% |
| 2024-09-30 | 37.98 | 41.97 | 37.48 | 41.96 | 24.50 | qfq | 6,394,079 | 257,015,682 | 14.96% |
| 2024-09-27 | 33.69 | 37.63 | 33.68 | 36.50 | 21.32 | qfq | 3,981,207 | 141,466,374 | 9.41% |
| 2024-09-26 | 33.28 | 33.45 | 31.91 | 33.36 | 19.48 | qfq | 1,743,255 | 56,915,935 | 2.61% |
| 2024-09-25 | 33.44 | 33.76 | 32.02 | 32.51 | 18.99 | qfq | 2,040,695 | 67,003,634 | 2.04% |
| 2024-09-24 | 30.71 | 31.87 | 30.38 | 31.86 | 18.61 | qfq | 1,627,040 | 50,913,991 | 3.74% |
| 2024-09-23 | 30.76 | 31.66 | 30.58 | 30.71 | 17.93 | qfq | 1,440,293 | 44,896,144 | -1.03% |
| 2024-09-20 | 31.44 | 31.68 | 29.86 | 31.03 | 18.12 | qfq | 2,367,363 | 72,699,218 | -2.76% |
| 2024-09-19 | 31.80 | 32.38 | 31.46 | 31.91 | 18.64 | qfq | 1,203,000 | 38,373,886 | 0.98% |
| 2024-09-18 | 31.88 | 32.40 | 31.22 | 31.60 | 18.45 | qfq | 735,220 | 23,253,717 | -0.91% |
| 2024-09-13 | 32.96 | 32.96 | 31.81 | 31.89 | 18.62 | qfq | 1,149,400 | 37,157,600 | -2.48% |
| 2024-09-12 | 32.22 | 33.93 | 32.22 | 32.70 | 19.10 | qfq | 1,566,800 | 51,561,609 | 1.14% |
| 2024-09-11 | 32.04 | 32.79 | 31.60 | 32.33 | 18.88 | qfq | 974,300 | 31,550,293 | 0.91% |
| 2024-09-10 | 32.02 | 32.31 | 31.54 | 32.04 | 18.71 | qfq | 1,017,523 | 32,504,914 | 0.28% |
| 2024-09-09 | 32.21 | 32.46 | 31.76 | 31.95 | 18.66 | qfq | 872,899 | 27,975,227 | -1.02% |
| 2024-09-06 | 33.33 | 33.61 | 32.27 | 32.28 | 18.85 | qfq | 1,111,300 | 36,256,235 | -3.15% |
| 2024-09-05 | 33.53 | 33.81 | 33.25 | 33.33 | 19.46 | qfq | 726,920 | 24,298,714 | -0.57% |
| 2024-09-04 | 33.33 | 34.10 | 32.88 | 33.52 | 19.58 | qfq | 1,009,800 | 33,829,152 | 0.57% |
| 2024-09-03 | 32.83 | 33.43 | 32.80 | 33.33 | 19.46 | qfq | 966,460 | 32,102,143 | 0.82% |
| 2024-09-02 | 33.76 | 33.86 | 33.00 | 33.06 | 19.31 | qfq | 1,047,700 | 34,959,812 | -2.19% |
| 2024-08-30 | 33.36 | 34.29 | 33.05 | 33.80 | 19.74 | qfq | 1,522,283 | 51,500,394 | 1.32% |
| 2024-08-29 | 32.33 | 33.62 | 32.21 | 33.36 | 19.48 | qfq | 1,082,100 | 35,900,438 | 1.92% |
| 2024-08-28 | 32.21 | 32.98 | 31.62 | 32.73 | 19.11 | qfq | 1,100,737 | 35,754,529 | 1.90% |
| 2024-08-27 | 32.74 | 32.83 | 31.53 | 32.12 | 18.76 | qfq | 860,361 | 27,867,485 | -2.01% |
| 2024-08-26 | 32.78 | 33.33 | 32.51 | 32.78 | 19.14 | qfq | 988,066 | 32,458,533 | 0.00% |
| 2024-08-23 | 32.80 | 33.27 | 32.30 | 32.78 | 19.14 | qfq | 1,187,526 | 38,879,591 | -0.06% |
| 2024-08-22 | 33.49 | 34.10 | 32.80 | 32.80 | 19.16 | qfq | 955,384 | 31,950,053 | -1.97% |
| 2024-08-21 | 33.44 | 33.80 | 33.10 | 33.46 | 19.54 | qfq | 551,200 | 18,506,311 | 0.03% |
| 2024-08-20 | 34.29 | 34.35 | 33.09 | 33.45 | 19.53 | qfq | 1,175,093 | 39,293,838 | -1.91% |
| 2024-08-19 | 35.02 | 35.23 | 34.01 | 34.10 | 19.91 | qfq | 965,300 | 33,270,160 | -2.65% |
| 2024-08-16 | 35.50 | 35.64 | 35.01 | 35.03 | 20.46 | qfq | 704,362 | 24,866,953 | -1.32% |
| 2024-08-15 | 35.25 | 35.72 | 34.50 | 35.50 | 20.73 | qfq | 1,076,314 | 37,999,030 | 0.71% |
| 2024-08-14 | 35.68 | 35.85 | 35.06 | 35.25 | 20.59 | qfq | 774,754 | 27,409,505 | -1.07% |
| 2024-08-13 | 35.10 | 35.84 | 35.00 | 35.63 | 20.81 | qfq | 889,800 | 31,519,417 | 0.37% |
| 2024-08-12 | 36.09 | 36.78 | 35.33 | 35.50 | 20.73 | qfq | 1,010,840 | 36,249,826 | -0.78% |
| 2024-08-09 | 35.91 | 36.58 | 35.70 | 35.78 | 20.90 | qfq | 1,545,400 | 55,773,928 | 0.00% |
| 2024-08-08 | 35.97 | 36.97 | 35.53 | 35.78 | 20.90 | qfq | 2,186,403 | 78,686,088 | -4.25% |
| 2024-08-07 | 39.20 | 39.50 | 37.10 | 37.37 | 21.82 | qfq | 3,541,594 | 134,057,348 | 2.16% |
| 2024-08-06 | 35.60 | 36.72 | 35.41 | 36.58 | 21.36 | qfq | 1,142,500 | 41,288,302 | 3.86% |
| 2024-08-05 | 36.52 | 37.35 | 35.08 | 35.22 | 20.57 | qfq | 1,352,488 | 48,954,976 | -4.84% |
| 2024-08-02 | 37.76 | 38.55 | 37.01 | 37.01 | 21.61 | qfq | 1,350,061 | 50,803,420 | -2.40% |
| 2024-08-01 | 38.28 | 38.50 | 37.50 | 37.92 | 22.15 | qfq | 1,103,160 | 41,853,060 | -0.52% |
| 2024-07-31 | 36.48 | 38.16 | 35.95 | 38.12 | 22.26 | qfq | 1,690,285 | 62,931,485 | 3.17% |
| 2024-07-30 | 37.00 | 37.28 | 36.62 | 36.95 | 21.58 | qfq | 758,560 | 27,969,277 | -0.35% |
| 2024-07-29 | 38.00 | 38.45 | 36.78 | 37.08 | 21.65 | qfq | 1,081,976 | 40,280,519 | -0.70% |
| 2024-07-26 | 36.63 | 37.93 | 36.63 | 37.34 | 21.81 | qfq | 1,071,735 | 40,074,477 | 0.92% |
| 2024-07-25 | 36.10 | 37.55 | 35.87 | 37.00 | 21.61 | qfq | 1,449,900 | 53,436,881 | 1.37% |
| 2024-07-24 | 37.37 | 37.90 | 36.41 | 36.50 | 21.32 | qfq | 1,642,105 | 60,742,971 | -2.90% |
| 2024-07-23 | 38.87 | 39.44 | 37.56 | 37.59 | 21.95 | qfq | 1,536,479 | 58,980,616 | -3.81% |
| 2024-07-22 | 37.85 | 40.18 | 37.85 | 39.08 | 22.82 | qfq | 2,686,299 | 105,761,396 | 3.36% |
| 2024-07-19 | 37.00 | 38.10 | 36.98 | 37.81 | 22.08 | qfq | 1,282,200 | 48,369,041 | 1.23% |
| 2024-07-18 | 37.58 | 37.73 | 36.12 | 37.35 | 21.81 | qfq | 1,996,400 | 73,664,720 | -1.19% |
| 2024-07-17 | 39.00 | 39.00 | 37.80 | 37.80 | 22.08 | qfq | 1,489,000 | 56,930,318 | -3.08% |
| 2024-07-16 | 39.16 | 39.67 | 38.50 | 39.00 | 22.78 | qfq | 1,440,600 | 56,169,499 | 0.26% |
| 2024-07-15 | 39.16 | 39.44 | 38.71 | 38.90 | 22.72 | qfq | 1,106,831 | 43,196,482 | -1.69% |
| 2024-07-12 | 40.27 | 40.27 | 39.36 | 39.57 | 23.11 | qfq | 1,463,000 | 58,058,778 | -1.74% |
| 2024-07-11 | 39.53 | 40.34 | 39.22 | 40.27 | 23.52 | qfq | 1,995,628 | 79,510,340 | 4.06% |
| 2024-07-10 | 39.47 | 39.80 | 38.50 | 38.70 | 22.60 | qfq | 1,484,700 | 58,109,105 | -2.47% |
| 2024-07-09 | 38.38 | 40.01 | 37.50 | 39.68 | 23.17 | qfq | 2,190,471 | 85,015,904 | 3.33% |
| 2024-07-08 | 38.63 | 38.91 | 37.83 | 38.40 | 22.43 | qfq | 1,522,075 | 58,466,124 | -0.78% |
| 2024-07-05 | 39.40 | 39.45 | 37.89 | 38.70 | 22.60 | qfq | 2,167,860 | 83,783,096 | -1.78% |
| 2024-07-04 | 40.50 | 41.08 | 39.30 | 39.40 | 23.01 | qfq | 2,120,568 | 84,921,119 | -3.76% |
| 2024-07-03 | 43.72 | 43.98 | 40.72 | 40.94 | 23.91 | qfq | 3,248,328 | 135,718,628 | -6.44% |
| 2024-07-02 | 43.84 | 45.83 | 43.29 | 43.76 | 25.56 | qfq | 2,416,108 | 105,956,309 | -1.66% |
| 2024-07-01 | 43.20 | 45.88 | 43.10 | 44.50 | 25.99 | qfq | 3,107,056 | 138,027,618 | 2.16% |
| 2024-06-28 | 40.85 | 45.16 | 40.52 | 43.56 | 25.44 | qfq | 4,810,361 | 207,393,801 | 6.17% |
| 2024-06-27 | 41.30 | 41.98 | 40.73 | 41.03 | 23.96 | qfq | 2,534,775 | 104,949,486 | -1.01% |
| 2024-06-26 | 40.20 | 41.55 | 39.95 | 41.45 | 24.21 | qfq | 1,767,100 | 72,087,475 | 2.17% |
| 2024-06-25 | 42.35 | 42.91 | 39.86 | 40.57 | 23.69 | qfq | 3,040,130 | 123,895,674 | -5.17% |
| 2024-06-24 | 42.47 | 43.69 | 41.85 | 42.78 | 24.98 | qfq | 2,121,699 | 90,980,804 | -0.28% |
| 2024-06-21 | 43.89 | 44.10 | 42.60 | 42.90 | 25.05 | qfq | 2,497,808 | 108,017,590 | -2.59% |
| 2024-06-20 | 45.50 | 46.43 | 44.03 | 44.04 | 25.72 | qfq | 2,634,300 | 118,848,169 | -4.05% |
| 2024-06-19 | 47.96 | 47.96 | 45.60 | 45.90 | 26.81 | qfq | 3,585,300 | 165,749,880 | -4.38% |
| 2024-06-18 | 48.95 | 49.33 | 47.75 | 48.00 | 28.03 | qfq | 2,472,284 | 118,965,973 | -1.13% |
| 2024-06-17 | 48.00 | 49.85 | 47.50 | 48.55 | 28.35 | qfq | 2,601,927 | 126,515,286 | -2.33% |
| 2024-06-14 | 49.00 | 51.50 | 48.51 | 49.71 | 29.03 | qfq | 3,509,660 | 175,991,900 | 0.67% |
| 2024-06-13 | 47.50 | 50.44 | 47.34 | 49.38 | 28.84 | qfq | 3,651,792 | 179,582,435 | 2.70% |
| 2024-06-12 | 48.14 | 49.19 | 47.70 | 48.08 | 28.08 | qfq | 1,829,980 | 88,125,801 | -1.13% |
| 2024-06-11 | 45.67 | 48.79 | 45.01 | 48.63 | 28.40 | qfq | 2,988,880 | 141,651,540 | 3.25% |
| 2024-06-07 | 47.11 | 48.36 | 46.04 | 47.10 | 27.51 | qfq | 2,488,684 | 116,939,673 | 1.29% |
| 2024-06-06 | 47.50 | 48.29 | 45.60 | 46.50 | 27.16 | qfq | 3,671,048 | 172,634,030 | -2.31% |
| 2024-06-05 | 49.50 | 50.37 | 47.60 | 47.60 | 27.80 | qfq | 4,017,400 | 197,176,796 | -6.59% |
| 2024-06-04 | 48.36 | 51.83 | 47.53 | 50.96 | 29.76 | qfq | 6,412,768 | 321,527,176 | 4.73% |
| 2024-06-03 | 48.00 | 49.49 | 47.06 | 48.66 | 28.42 | qfq | 4,518,621 | 217,885,561 | 1.19% |
| 2024-05-31 | 48.66 | 50.06 | 47.83 | 48.09 | 28.08 | qfq | 5,801,363 | 282,702,436 | -3.84% |
| 2024-05-30 | 54.49 | 55.76 | 48.70 | 50.01 | 29.21 | qfq | 7,482,782 | 385,143,658 | -4.89% |
| 2024-05-29 | 53.56 | 54.49 | 52.00 | 52.58 | 30.71 | qfq | 8,402,176 | 444,981,416 | -6.91% |
| 2024-05-28 | 52.73 | 57.35 | 52.04 | 56.48 | 32.98 | qfq | 11,830,931 | 644,076,753 | 7.11% |
| 2024-05-27 | 54.85 | 58.59 | 51.66 | 52.73 | 30.79 | qfq | 12,804,583 | 699,708,299 | 3.37% |
| 2024-05-24 | 48.00 | 51.01 | 48.00 | 51.01 | 29.79 | qfq | 3,294,574 | 167,215,532 | 20.00% |
| 2024-05-23 | 43.80 | 44.69 | 42.42 | 42.51 | 24.83 | qfq | 1,435,000 | 62,222,536 | -2.52% |
| 2024-05-22 | 42.70 | 43.70 | 42.40 | 43.61 | 25.47 | qfq | 1,201,700 | 51,821,133 | 1.84% |
| 2024-05-21 | 44.17 | 44.18 | 42.42 | 42.82 | 25.01 | qfq | 1,643,067 | 70,631,919 | -3.08% |
| 2024-05-20 | 44.21 | 44.80 | 43.60 | 44.18 | 25.80 | qfq | 1,185,348 | 52,337,499 | 0.27% |
| 2024-05-17 | 44.00 | 44.88 | 43.37 | 44.06 | 25.73 | qfq | 1,267,380 | 55,868,033 | -0.38% |
| 2024-05-16 | 45.09 | 45.32 | 43.78 | 44.23 | 25.57 | qfq | 1,755,561 | 77,759,384 | -1.93% |
| 2024-05-15 | 46.56 | 46.99 | 44.75 | 45.10 | 26.07 | qfq | 2,648,809 | 120,438,799 | -4.35% |
| 2024-05-14 | 47.61 | 49.98 | 46.63 | 47.15 | 27.26 | qfq | 3,360,641 | 161,049,702 | -2.88% |
| 2024-05-13 | 46.50 | 50.15 | 46.30 | 48.55 | 28.06 | qfq | 3,770,670 | 182,560,558 | 3.14% |
| 2024-05-10 | 44.50 | 48.00 | 44.01 | 47.07 | 27.21 | qfq | 3,520,168 | 163,614,815 | 5.54% |
| 2024-05-09 | 43.25 | 45.14 | 43.12 | 44.60 | 25.78 | qfq | 2,357,117 | 104,299,349 | 0.90% |
| 2024-05-08 | 42.95 | 45.99 | 42.01 | 44.20 | 25.55 | qfq | 2,802,030 | 124,221,928 | 3.85% |
| 2024-05-07 | 41.57 | 42.59 | 41.37 | 42.56 | 24.60 | qfq | 1,197,917 | 50,355,475 | 1.79% |
| 2024-05-06 | 41.72 | 42.43 | 41.60 | 41.81 | 24.17 | qfq | 1,200,420 | 50,321,881 | 0.72% |
| 2024-04-30 | 42.31 | 42.70 | 40.90 | 41.51 | 24.00 | qfq | 1,696,105 | 70,473,051 | -1.98% |
| 2024-04-29 | 42.09 | 42.93 | 42.09 | 42.35 | 24.48 | qfq | 1,388,435 | 59,177,315 | 0.91% |
| 2024-04-26 | 40.87 | 42.28 | 40.54 | 41.97 | 24.26 | qfq | 1,259,196 | 52,505,563 | 2.69% |
| 2024-04-25 | 40.89 | 41.35 | 40.62 | 40.87 | 23.63 | qfq | 710,295 | 29,123,520 | -0.63% |
| 2024-04-24 | 39.30 | 41.32 | 39.30 | 41.13 | 23.78 | qfq | 1,345,420 | 54,611,450 | 3.92% |
| 2024-04-23 | 39.05 | 39.99 | 39.00 | 39.58 | 22.88 | qfq | 685,548 | 27,163,858 | 0.71% |
| 2024-04-22 | 38.80 | 39.99 | 37.60 | 39.30 | 22.72 | qfq | 1,125,490 | 44,033,316 | 0.85% |
| 2024-04-19 | 39.72 | 40.24 | 38.86 | 38.97 | 22.53 | qfq | 1,222,795 | 47,953,641 | -3.20% |
| 2024-04-18 | 40.52 | 40.90 | 39.49 | 40.26 | 23.27 | qfq | 1,434,771 | 57,885,148 | -1.37% |
| 2024-04-17 | 40.18 | 41.50 | 39.70 | 40.82 | 23.60 | qfq | 1,684,200 | 68,372,800 | 3.84% |
| 2024-04-16 | 42.00 | 42.00 | 39.01 | 39.31 | 22.72 | qfq | 1,378,140 | 55,301,085 | -6.43% |
| 2024-04-15 | 44.00 | 45.00 | 41.35 | 42.01 | 24.28 | qfq | 2,014,309 | 86,015,650 | -6.56% |
| 2024-04-12 | 46.41 | 46.41 | 44.71 | 44.96 | 25.99 | qfq | 1,216,940 | 55,228,943 | -3.48% |
| 2024-04-11 | 45.99 | 47.26 | 44.32 | 46.58 | 26.93 | qfq | 2,249,133 | 103,775,190 | 2.37% |
| 2024-04-10 | 46.00 | 46.42 | 43.80 | 45.50 | 26.30 | qfq | 1,721,380 | 77,051,085 | -1.43% |
| 2024-04-09 | 44.29 | 46.18 | 43.86 | 46.16 | 26.68 | qfq | 1,823,630 | 82,180,758 | 4.22% |
| 2024-04-08 | 45.02 | 45.78 | 43.58 | 44.29 | 25.60 | qfq | 1,595,362 | 70,988,313 | -1.99% |
| 2024-04-03 | 47.65 | 47.99 | 44.77 | 45.19 | 26.12 | qfq | 2,738,395 | 125,393,458 | -5.80% |
| 2024-04-02 | 49.52 | 50.00 | 47.70 | 47.97 | 27.73 | qfq | 2,612,420 | 127,547,775 | -2.88% |
| 2024-04-01 | 49.30 | 50.28 | 48.55 | 49.39 | 28.55 | qfq | 2,640,193 | 129,998,482 | -0.12% |
| 2024-03-29 | 46.76 | 49.57 | 46.19 | 49.45 | 28.58 | qfq | 3,316,513 | 159,756,664 | 5.08% |
| 2024-03-28 | 45.80 | 48.20 | 44.90 | 47.06 | 27.20 | qfq | 2,643,577 | 124,177,248 | 2.73% |
| 2024-03-27 | 45.13 | 47.51 | 44.14 | 45.81 | 26.48 | qfq | 1,999,915 | 91,180,109 | 1.17% |
| 2024-03-26 | 46.36 | 46.85 | 44.11 | 45.28 | 26.17 | qfq | 2,529,328 | 114,298,323 | -3.52% |
| 2024-03-25 | 46.75 | 48.57 | 46.09 | 46.93 | 27.13 | qfq | 1,417,255 | 67,576,368 | 0.17% |
| 2024-03-22 | 47.30 | 47.97 | 46.85 | 46.85 | 27.08 | qfq | 1,519,232 | 72,049,977 | -1.01% |
| 2024-03-21 | 49.70 | 49.82 | 47.01 | 47.33 | 27.36 | qfq | 2,923,553 | 140,136,564 | -4.15% |
| 2024-03-20 | 49.40 | 49.80 | 48.75 | 49.38 | 28.54 | qfq | 1,784,863 | 87,921,265 | -1.24% |
| 2024-03-19 | 49.73 | 50.55 | 48.76 | 50.00 | 28.90 | qfq | 3,098,322 | 154,191,452 | 1.28% |
| 2024-03-18 | 48.54 | 49.80 | 48.02 | 49.37 | 28.54 | qfq | 2,726,131 | 133,669,797 | 1.67% |
| 2024-03-15 | 48.38 | 48.56 | 47.50 | 48.56 | 28.07 | qfq | 2,274,844 | 109,242,407 | 0.54% |
| 2024-03-14 | 48.97 | 50.17 | 48.00 | 48.30 | 27.92 | qfq | 3,561,724 | 173,405,293 | -3.32% |
| 2024-03-13 | 50.80 | 51.38 | 49.41 | 49.96 | 28.88 | qfq | 4,376,824 | 219,616,650 | -2.21% |
| 2024-03-12 | 53.35 | 53.56 | 50.77 | 51.09 | 29.53 | qfq | 6,160,321 | 319,410,674 | -7.28% |
| 2024-03-11 | 52.89 | 59.00 | 51.30 | 55.10 | 31.85 | qfq | 8,805,303 | 474,323,467 | 11.18% |
| 2024-03-08 | 41.34 | 49.56 | 41.30 | 49.56 | 28.65 | qfq | 4,219,101 | 194,615,415 | 20.00% |
| 2024-03-07 | 42.69 | 42.93 | 41.30 | 41.30 | 23.87 | qfq | 1,437,788 | 60,433,727 | -3.80% |
| 2024-03-06 | 41.40 | 43.71 | 40.70 | 42.93 | 24.82 | qfq | 2,350,811 | 100,027,187 | 3.00% |
| 2024-03-05 | 43.80 | 43.80 | 40.80 | 41.68 | 24.09 | qfq | 2,308,840 | 96,208,614 | -4.51% |
| 2024-03-04 | 42.20 | 43.74 | 40.67 | 43.65 | 25.23 | qfq | 2,658,304 | 112,880,416 | 4.73% |
| 2024-03-01 | 38.90 | 42.61 | 38.90 | 41.68 | 24.09 | qfq | 2,291,840 | 94,435,367 | 6.16% |
| 2024-02-29 | 37.00 | 39.48 | 36.99 | 39.26 | 22.69 | qfq | 1,450,840 | 56,332,602 | 4.30% |
| 2024-02-28 | 43.08 | 43.08 | 37.62 | 37.64 | 21.76 | qfq | 2,429,895 | 97,736,148 | -8.84% |
| 2024-02-27 | 39.34 | 41.58 | 39.02 | 41.29 | 23.87 | qfq | 1,353,460 | 55,038,005 | 3.59% |
| 2024-02-26 | 39.85 | 40.51 | 39.00 | 39.86 | 23.04 | qfq | 1,379,917 | 54,973,864 | -0.60% |
| 2024-02-23 | 39.22 | 40.22 | 38.11 | 40.10 | 23.18 | qfq | 1,183,200 | 46,417,299 | 3.01% |
| 2024-02-22 | 37.71 | 39.65 | 37.44 | 38.93 | 22.50 | qfq | 1,384,320 | 53,480,258 | 3.04% |
| 2024-02-21 | 37.06 | 38.59 | 36.01 | 37.78 | 21.84 | qfq | 1,279,499 | 48,240,506 | 1.29% |
| 2024-02-20 | 37.48 | 37.57 | 35.58 | 37.30 | 21.56 | qfq | 1,166,472 | 43,210,912 | -1.84% |
| 2024-02-19 | 37.00 | 38.64 | 36.28 | 38.00 | 21.97 | qfq | 2,094,822 | 78,570,405 | 2.01% |
| 2024-02-08 | 32.15 | 37.88 | 30.01 | 37.25 | 21.53 | qfq | 2,871,329 | 98,907,523 | 16.33% |
| 2024-02-07 | 33.33 | 33.44 | 30.71 | 32.02 | 18.51 | qfq | 2,636,116 | 84,492,304 | -3.96% |
| 2024-02-06 | 30.79 | 33.78 | 29.02 | 33.34 | 19.27 | qfq | 2,888,354 | 90,835,101 | 8.25% |
| 2024-02-05 | 34.01 | 34.65 | 28.80 | 30.80 | 17.80 | qfq | 2,802,871 | 85,957,955 | -9.41% |
| 2024-02-02 | 36.22 | 37.35 | 33.07 | 34.00 | 19.65 | qfq | 1,416,840 | 49,511,589 | -6.10% |
| 2024-02-01 | 36.50 | 37.12 | 35.40 | 36.21 | 20.93 | qfq | 1,738,540 | 63,058,264 | -1.74% |
| 2024-01-31 | 38.68 | 39.11 | 36.25 | 36.85 | 21.30 | qfq | 1,844,557 | 68,608,911 | -4.90% |
| 2024-01-30 | 39.66 | 40.66 | 38.61 | 38.75 | 22.40 | qfq | 937,500 | 37,117,301 | -4.18% |
| 2024-01-29 | 41.93 | 41.93 | 39.60 | 40.44 | 23.38 | qfq | 1,425,188 | 57,515,328 | -1.89% |
| 2024-01-26 | 43.43 | 43.43 | 41.18 | 41.22 | 23.83 | qfq | 1,575,040 | 65,879,620 | -4.21% |
| 2024-01-25 | 41.92 | 43.88 | 40.80 | 43.03 | 24.87 | qfq | 1,704,944 | 72,353,027 | 3.56% |
| 2024-01-24 | 43.34 | 44.78 | 40.19 | 41.55 | 24.02 | qfq | 3,267,164 | 136,746,939 | 1.49% |
| 2024-01-23 | 40.73 | 42.06 | 40.41 | 40.94 | 23.67 | qfq | 1,169,720 | 48,015,722 | -0.17% |
| 2024-01-22 | 42.65 | 43.50 | 41.01 | 41.01 | 23.71 | qfq | 1,677,602 | 70,838,624 | -4.81% |
| 2024-01-19 | 45.46 | 45.46 | 42.71 | 43.08 | 24.90 | qfq | 2,133,375 | 92,867,654 | -4.27% |
| 2024-01-18 | 44.89 | 45.43 | 43.68 | 45.00 | 26.01 | qfq | 1,699,300 | 75,469,173 | -0.07% |
| 2024-01-17 | 46.80 | 46.80 | 44.99 | 45.03 | 26.03 | qfq | 1,023,380 | 46,885,439 | -4.11% |
| 2024-01-16 | 46.34 | 47.50 | 45.76 | 46.96 | 27.15 | qfq | 1,305,425 | 60,780,923 | 0.99% |
| 2024-01-15 | 47.15 | 47.53 | 46.32 | 46.50 | 26.88 | qfq | 979,200 | 45,728,998 | -2.66% |
| 2024-01-12 | 47.63 | 48.90 | 47.05 | 47.77 | 27.61 | qfq | 1,093,594 | 52,513,467 | 0.29% |
| 2024-01-11 | 46.82 | 48.85 | 46.53 | 47.63 | 27.53 | qfq | 1,388,260 | 66,286,134 | 1.73% |
| 2024-01-10 | 46.61 | 48.08 | 45.73 | 46.82 | 27.06 | qfq | 1,045,000 | 49,032,139 | 0.47% |
| 2024-01-09 | 47.09 | 47.99 | 46.14 | 46.60 | 26.94 | qfq | 1,164,540 | 54,603,686 | 0.93% |
| 2024-01-08 | 47.04 | 47.43 | 46.12 | 46.17 | 26.69 | qfq | 832,900 | 38,911,892 | -2.43% |
| 2024-01-05 | 49.18 | 49.39 | 46.74 | 47.32 | 27.35 | qfq | 920,119 | 44,218,587 | -3.70% |
| 2024-01-04 | 50.00 | 50.29 | 48.72 | 49.14 | 28.41 | qfq | 974,180 | 47,953,276 | -1.86% |
| 2024-01-03 | 51.25 | 51.25 | 49.90 | 50.07 | 28.94 | qfq | 958,805 | 48,209,585 | -2.21% |
| 2024-01-02 | 51.88 | 52.63 | 50.61 | 51.20 | 29.60 | qfq | 1,382,060 | 70,741,599 | -1.31% |
| 2023-12-29 | 50.30 | 52.20 | 50.30 | 51.88 | 29.99 | qfq | 2,420,840 | 124,817,009 | 2.94% |
| 2023-12-28 | 45.92 | 50.44 | 45.31 | 50.40 | 29.13 | qfq | 2,851,015 | 139,252,264 | 9.83% |
| 2023-12-27 | 45.66 | 46.25 | 45.41 | 45.89 | 26.53 | qfq | 1,096,241 | 50,235,852 | 0.83% |
| 2023-12-26 | 46.78 | 46.84 | 45.12 | 45.51 | 26.31 | qfq | 988,900 | 45,256,408 | -2.13% |
| 2023-12-25 | 47.42 | 47.76 | 45.90 | 46.50 | 26.88 | qfq | 924,399 | 43,050,844 | -1.84% |
| 2023-12-22 | 48.19 | 48.86 | 47.21 | 47.37 | 27.38 | qfq | 1,008,805 | 48,202,176 | -1.78% |
| 2023-12-21 | 47.03 | 48.78 | 46.82 | 48.23 | 27.88 | qfq | 823,862 | 39,362,870 | 0.71% |
| 2023-12-20 | 49.10 | 49.50 | 47.86 | 47.89 | 27.68 | qfq | 602,340 | 29,123,794 | -2.25% |
| 2023-12-19 | 48.31 | 49.24 | 48.04 | 48.99 | 28.32 | qfq | 699,247 | 34,090,016 | 1.41% |
| 2023-12-18 | 49.25 | 49.45 | 48.16 | 48.31 | 27.93 | qfq | 868,180 | 42,240,644 | -2.44% |
| 2023-12-15 | 50.96 | 51.10 | 49.09 | 49.52 | 28.63 | qfq | 1,162,513 | 57,897,540 | -2.13% |
| 2023-12-14 | 51.98 | 52.15 | 50.50 | 50.60 | 29.25 | qfq | 502,480 | 25,633,911 | -1.04% |
| 2023-12-13 | 51.87 | 51.97 | 51.07 | 51.13 | 29.56 | qfq | 594,296 | 30,586,859 | -1.82% |
| 2023-12-12 | 52.05 | 52.25 | 51.60 | 52.08 | 30.11 | qfq | 858,596 | 44,571,295 | 0.06% |
| 2023-12-11 | 51.19 | 52.17 | 50.41 | 52.05 | 30.09 | qfq | 998,255 | 51,416,505 | 1.74% |
| 2023-12-08 | 51.39 | 51.92 | 51.06 | 51.16 | 29.57 | qfq | 652,181 | 33,586,412 | 0.14% |
| 2023-12-07 | 50.75 | 51.80 | 50.14 | 51.09 | 29.53 | qfq | 917,688 | 46,736,046 | 0.73% |
| 2023-12-06 | 49.98 | 50.98 | 49.64 | 50.72 | 29.32 | qfq | 789,784 | 39,784,086 | 1.32% |
| 2023-12-05 | 51.03 | 51.34 | 50.06 | 50.06 | 28.94 | qfq | 906,780 | 45,859,949 | -2.93% |
| 2023-12-04 | 51.39 | 52.30 | 50.01 | 51.57 | 29.81 | qfq | 1,699,248 | 87,415,151 | 0.64% |
| 2023-12-01 | 52.58 | 52.95 | 50.50 | 51.24 | 29.62 | qfq | 1,681,652 | 86,038,204 | -2.18% |
| 2023-11-30 | 53.02 | 53.84 | 51.78 | 52.38 | 30.28 | qfq | 1,326,528 | 69,809,309 | -2.31% |
| 2023-11-29 | 56.17 | 56.37 | 52.90 | 53.62 | 31.00 | qfq | 1,961,657 | 106,380,895 | -5.23% |
| 2023-11-28 | 58.73 | 59.59 | 54.62 | 56.58 | 32.71 | qfq | 1,950,523 | 110,349,821 | -5.13% |
| 2023-11-27 | 59.41 | 59.85 | 58.30 | 59.64 | 34.48 | qfq | 673,100 | 39,788,050 | 0.40% |
| 2023-11-24 | 61.90 | 61.90 | 58.00 | 59.40 | 34.34 | qfq | 499,800 | 29,757,074 | -2.30% |
| 2023-11-23 | 60.61 | 61.50 | 60.00 | 60.80 | 35.15 | qfq | 625,209 | 37,952,479 | -0.18% |
| 2023-11-22 | 61.29 | 62.45 | 60.69 | 60.91 | 35.21 | qfq | 656,435 | 40,387,167 | -0.62% |
| 2023-11-21 | 63.49 | 63.49 | 60.69 | 61.29 | 35.43 | qfq | 985,959 | 60,929,840 | -3.47% |
| 2023-11-20 | 63.20 | 65.00 | 62.33 | 63.49 | 36.70 | qfq | 729,780 | 46,460,349 | 0.60% |
| 2023-11-17 | 62.11 | 63.30 | 61.40 | 63.11 | 36.48 | qfq | 409,700 | 25,708,087 | 1.63% |
| 2023-11-16 | 63.13 | 63.13 | 61.82 | 62.10 | 35.90 | qfq | 403,848 | 25,160,520 | -1.66% |
| 2023-11-15 | 63.80 | 63.90 | 62.38 | 63.15 | 36.50 | qfq | 550,273 | 34,644,518 | 0.48% |
| 2023-11-14 | 64.49 | 64.49 | 62.13 | 62.85 | 36.33 | qfq | 634,188 | 39,738,574 | -0.41% |
| 2023-11-13 | 64.09 | 64.50 | 62.96 | 63.11 | 36.48 | qfq | 637,288 | 40,490,288 | -2.00% |
| 2023-11-10 | 64.31 | 64.59 | 62.90 | 64.40 | 37.23 | qfq | 727,906 | 46,447,139 | 0.16% |
| 2023-11-09 | 63.40 | 65.32 | 62.96 | 64.30 | 37.17 | qfq | 998,743 | 64,118,311 | 1.42% |
| 2023-11-08 | 63.96 | 64.39 | 62.80 | 63.40 | 36.65 | qfq | 933,484 | 59,214,633 | -0.64% |
| 2023-11-07 | 62.82 | 64.65 | 61.71 | 63.81 | 36.89 | qfq | 1,480,491 | 93,742,292 | 1.58% |
| 2023-11-06 | 62.87 | 63.99 | 62.50 | 62.82 | 36.31 | qfq | 1,140,353 | 71,804,786 | 0.27% |
| 2023-11-03 | 58.56 | 63.58 | 57.93 | 62.65 | 36.22 | qfq | 1,823,760 | 112,450,682 | 7.42% |
| 2023-11-02 | 57.54 | 58.84 | 56.50 | 58.32 | 33.71 | qfq | 1,282,779 | 74,176,731 | 1.30% |
| 2023-11-01 | 60.50 | 60.55 | 57.44 | 57.57 | 33.28 | qfq | 864,251 | 50,468,036 | -3.95% |
| 2023-10-31 | 61.85 | 61.87 | 59.32 | 59.94 | 34.65 | qfq | 877,890 | 52,818,826 | -3.09% |
| 2023-10-30 | 62.00 | 62.75 | 61.21 | 61.85 | 35.75 | qfq | 1,102,946 | 68,401,277 | -0.67% |
| 2023-10-27 | 58.78 | 63.00 | 57.70 | 62.27 | 36.00 | qfq | 2,208,679 | 134,750,644 | 6.55% |
| 2023-10-26 | 57.50 | 58.45 | 56.10 | 58.44 | 33.78 | qfq | 882,500 | 50,562,724 | 0.92% |
| 2023-10-25 | 59.70 | 59.72 | 57.80 | 57.91 | 33.48 | qfq | 1,210,412 | 70,709,147 | -2.51% |
| 2023-10-24 | 55.00 | 59.60 | 53.01 | 59.40 | 34.34 | qfq | 2,003,122 | 114,412,223 | 9.39% |
| 2023-10-23 | 56.10 | 56.10 | 53.50 | 54.30 | 31.39 | qfq | 766,873 | 42,176,897 | -1.49% |
| 2023-10-20 | 56.42 | 57.66 | 55.00 | 55.12 | 31.86 | qfq | 980,480 | 54,970,722 | -3.11% |
| 2023-10-19 | 57.20 | 58.80 | 56.70 | 56.89 | 32.89 | qfq | 953,240 | 54,624,132 | -1.37% |
| 2023-10-18 | 58.90 | 58.91 | 56.65 | 57.68 | 33.34 | qfq | 1,838,793 | 105,375,932 | -3.04% |
| 2023-10-17 | 58.77 | 61.22 | 58.72 | 59.49 | 34.39 | qfq | 1,532,044 | 91,806,323 | 1.31% |
| 2023-10-16 | 59.77 | 60.07 | 58.34 | 58.72 | 33.94 | qfq | 2,248,461 | 132,717,365 | -2.88% |
| 2023-10-13 | 56.68 | 65.00 | 56.64 | 60.46 | 34.95 | qfq | 5,218,912 | 317,751,232 | 7.75% |
| 2023-10-12 | 56.36 | 56.89 | 55.60 | 56.11 | 32.43 | qfq | 586,865 | 32,869,908 | 0.12% |
| 2023-10-11 | 56.88 | 57.47 | 55.60 | 56.04 | 32.39 | qfq | 774,790 | 43,653,808 | -1.51% |
| 2023-10-10 | 57.01 | 59.16 | 56.51 | 56.90 | 32.89 | qfq | 859,620 | 49,527,585 | 0.12% |
| 2023-10-09 | 56.55 | 58.59 | 55.91 | 56.83 | 32.85 | qfq | 847,236 | 48,844,197 | 0.48% |
| 2023-09-28 | 56.66 | 58.32 | 56.08 | 56.56 | 32.69 | qfq | 539,300 | 30,583,980 | -0.84% |
| 2023-09-27 | 56.39 | 58.58 | 56.00 | 57.04 | 32.97 | qfq | 936,648 | 53,854,012 | 1.08% |
| 2023-09-26 | 55.56 | 57.21 | 55.56 | 56.43 | 32.62 | qfq | 751,280 | 42,407,310 | 0.77% |
| 2023-09-25 | 57.21 | 58.00 | 55.91 | 56.00 | 32.37 | qfq | 901,205 | 50,785,231 | -2.91% |
| 2023-09-22 | 55.00 | 57.94 | 55.00 | 57.68 | 33.34 | qfq | 1,347,109 | 76,967,655 | 4.34% |
| 2023-09-21 | 56.57 | 56.57 | 54.56 | 55.28 | 31.95 | qfq | 1,510,664 | 83,729,858 | -2.59% |
| 2023-09-20 | 58.68 | 59.44 | 55.88 | 56.75 | 32.80 | qfq | 1,817,029 | 103,744,912 | -3.27% |
| 2023-09-19 | 62.86 | 63.50 | 57.40 | 58.67 | 33.91 | qfq | 2,923,274 | 173,178,499 | -5.61% |
| 2023-09-18 | 65.31 | 67.00 | 61.52 | 62.16 | 35.93 | qfq | 2,668,893 | 169,857,252 | -4.81% |
| 2023-09-15 | 66.54 | 67.49 | 64.58 | 65.30 | 37.75 | qfq | 1,846,507 | 121,799,455 | -1.69% |
| 2023-09-14 | 65.50 | 67.95 | 64.17 | 66.42 | 38.39 | qfq | 2,217,302 | 145,468,575 | 0.32% |
| 2023-09-13 | 63.23 | 66.50 | 61.63 | 66.21 | 38.27 | qfq | 3,161,168 | 205,140,195 | 6.28% |
| 2023-09-12 | 61.35 | 63.90 | 61.08 | 62.30 | 36.01 | qfq | 1,419,760 | 88,995,439 | 1.55% |
| 2023-09-11 | 61.58 | 61.95 | 60.37 | 61.35 | 35.46 | qfq | 886,860 | 54,253,563 | 0.16% |
| 2023-09-08 | 60.32 | 62.22 | 59.20 | 61.25 | 35.41 | qfq | 891,500 | 54,350,615 | 2.05% |
| 2023-09-07 | 61.73 | 62.34 | 59.88 | 60.02 | 34.69 | qfq | 538,680 | 32,592,462 | -2.77% |
| 2023-09-06 | 61.36 | 62.30 | 60.58 | 61.73 | 35.68 | qfq | 683,600 | 41,975,945 | 0.60% |
| 2023-09-05 | 61.85 | 62.50 | 60.50 | 61.36 | 35.47 | qfq | 834,268 | 51,134,163 | -0.57% |
| 2023-09-04 | 62.01 | 62.33 | 60.80 | 61.71 | 35.67 | qfq | 806,140 | 49,480,566 | -0.50% |
| 2023-09-01 | 64.50 | 64.50 | 61.82 | 62.02 | 35.85 | qfq | 722,828 | 45,232,667 | -2.93% |
| 2023-08-31 | 62.65 | 64.07 | 61.87 | 63.89 | 36.93 | qfq | 1,124,369 | 71,147,174 | 1.98% |
| 2023-08-30 | 61.87 | 63.68 | 61.87 | 62.65 | 36.22 | qfq | 807,254 | 50,572,796 | 1.29% |
| 2023-08-29 | 59.00 | 62.77 | 59.00 | 61.85 | 35.75 | qfq | 1,076,060 | 66,059,337 | 3.41% |
| 2023-08-28 | 63.70 | 64.50 | 59.45 | 59.81 | 34.57 | qfq | 1,302,624 | 80,040,363 | -2.59% |
| 2023-08-25 | 63.06 | 63.45 | 61.00 | 61.40 | 35.49 | qfq | 920,286 | 57,128,829 | -2.63% |
| 2023-08-24 | 65.46 | 65.50 | 62.88 | 63.06 | 36.45 | qfq | 1,008,068 | 64,105,014 | -2.73% |
| 2023-08-23 | 66.30 | 66.36 | 64.63 | 64.83 | 37.48 | qfq | 434,986 | 28,464,258 | -2.14% |
| 2023-08-22 | 66.41 | 67.38 | 64.14 | 66.25 | 38.30 | qfq | 612,654 | 40,320,445 | 1.75% |
| 2023-08-21 | 66.28 | 66.92 | 65.02 | 65.11 | 37.64 | qfq | 468,465 | 30,900,454 | -1.05% |
| 2023-08-18 | 67.79 | 68.36 | 65.70 | 65.80 | 38.04 | qfq | 791,543 | 52,557,135 | -2.24% |
| 2023-08-17 | 66.51 | 68.78 | 65.50 | 67.31 | 38.91 | qfq | 985,607 | 66,464,039 | 1.37% |
| 2023-08-16 | 67.11 | 68.00 | 65.80 | 66.40 | 38.38 | qfq | 606,309 | 40,342,630 | -1.06% |
| 2023-08-15 | 70.27 | 70.50 | 66.53 | 67.11 | 38.79 | qfq | 715,922 | 48,378,808 | -3.63% |
| 2023-08-14 | 68.36 | 69.85 | 67.92 | 69.64 | 40.26 | qfq | 499,400 | 34,478,392 | 1.53% |
| 2023-08-11 | 68.70 | 69.50 | 67.90 | 68.59 | 39.65 | qfq | 604,163 | 41,586,876 | 0.00% |
| 2023-08-10 | 69.86 | 69.86 | 67.89 | 68.59 | 39.65 | qfq | 298,059 | 20,485,605 | 0.06% |
| 2023-08-09 | 68.52 | 70.09 | 68.12 | 68.55 | 39.63 | qfq | 353,164 | 24,381,248 | -0.59% |
| 2023-08-08 | 70.60 | 70.60 | 68.47 | 68.96 | 39.86 | qfq | 537,220 | 37,113,985 | -1.51% |
| 2023-08-07 | 67.95 | 70.98 | 67.89 | 70.02 | 40.48 | qfq | 731,458 | 50,961,952 | 2.01% |
| 2023-08-04 | 68.36 | 70.30 | 67.80 | 68.64 | 39.68 | qfq | 622,348 | 42,814,356 | 0.45% |
| 2023-08-03 | 70.26 | 70.95 | 68.21 | 68.33 | 39.50 | qfq | 642,510 | 44,556,779 | -3.16% |
| 2023-08-02 | 67.62 | 70.80 | 66.93 | 70.56 | 40.79 | qfq | 1,474,644 | 102,201,328 | 3.48% |
| 2023-08-01 | 69.91 | 70.23 | 66.51 | 68.19 | 39.42 | qfq | 1,398,763 | 94,834,805 | -2.05% |
| 2023-07-31 | 71.21 | 71.52 | 68.80 | 69.62 | 40.24 | qfq | 1,381,131 | 96,280,640 | -2.60% |
| 2023-07-28 | 73.79 | 73.79 | 71.32 | 71.48 | 41.32 | qfq | 867,574 | 62,583,640 | -3.14% |
| 2023-07-27 | 73.84 | 75.68 | 73.02 | 73.80 | 42.66 | qfq | 741,842 | 55,226,551 | 0.39% |
| 2023-07-26 | 74.41 | 74.69 | 72.00 | 73.51 | 42.49 | qfq | 1,367,516 | 99,892,167 | -1.95% |
| 2023-07-25 | 76.51 | 76.51 | 73.40 | 74.97 | 43.34 | qfq | 1,121,340 | 83,549,965 | -0.72% |
| 2023-07-24 | 77.66 | 78.58 | 75.00 | 75.51 | 43.65 | qfq | 713,256 | 54,729,130 | -1.83% |
| 2023-07-21 | 76.65 | 78.00 | 74.60 | 76.92 | 44.46 | qfq | 1,192,595 | 90,688,379 | 0.37% |
| 2023-07-20 | 77.83 | 78.55 | 76.20 | 76.64 | 44.30 | qfq | 1,120,558 | 86,483,450 | -1.52% |
| 2023-07-19 | 79.17 | 79.70 | 76.81 | 77.82 | 44.98 | qfq | 1,331,653 | 103,802,648 | -0.33% |
| 2023-07-18 | 79.39 | 80.12 | 77.28 | 78.08 | 45.13 | qfq | 1,312,735 | 103,248,022 | -2.27% |